240,925$
-0,26%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 238,73 | 242,47 | 236,72 | 241,55 | 1,44% | 490.515,00 |
| 19.11.2024 | 238,27 | 240,66 | 236,62 | 238,12 | -0,54% | 711.330,00 |
| 18.11.2024 | 235,61 | 240,22 | 234,91 | 239,42 | 1,99% | 759.947,00 |
| 15.11.2024 | 233,17 | 235,09 | 231,17 | 234,74 | 1,43% | 1.116.942,00 |
| 14.11.2024 | 236,86 | 236,89 | 231,18 | 231,43 | -1,70% | 1.102.264,00 |
| 13.11.2024 | 246,05 | 247,73 | 235,36 | 235,44 | -4,76% | 993.990,00 |
| 12.11.2024 | 248,50 | 249,27 | 246,19 | 247,21 | -0,60% | 737.144,00 |
| 11.11.2024 | 252,99 | 252,99 | 248,43 | 248,69 | -1,46% | 898.839,00 |
| 08.11.2024 | 249,00 | 255,16 | 248,52 | 252,38 | 1,55% | 930.321,00 |
| 07.11.2024 | 246,48 | 248,55 | 243,62 | 248,54 | 1,18% | 815.815,00 |
| 06.11.2024 | 248,74 | 250,00 | 241,98 | 245,63 | -0,04% | 802.462,00 |
| 05.11.2024 | 243,61 | 246,51 | 241,28 | 245,74 | 0,87% | 1.081.060,00 |
| 04.11.2024 | 245,00 | 247,75 | 242,84 | 243,61 | -0,27% | 1.229.067,00 |
| 01.11.2024 | 242,00 | 246,77 | 241,12 | 244,28 | 0,75% | 1.118.394,00 |
| 31.10.2024 | 242,00 | 243,67 | 240,53 | 242,47 | -0,23% | 1.165.516,00 |
| 30.10.2024 | 243,30 | 245,85 | 241,06 | 243,02 | -0,56% | 1.105.490,00 |
| 29.10.2024 | 247,62 | 250,09 | 243,83 | 244,40 | -0,98% | 1.486.270,00 |
| 28.10.2024 | 258,00 | 259,33 | 246,27 | 246,83 | -3,61% | 1.796.072,00 |
| 25.10.2024 | 260,00 | 260,49 | 252,80 | 256,07 | 7,12% | 3.516.542,00 |
| 24.10.2024 | 237,46 | 243,99 | 237,46 | 239,05 | 0,70% | 1.846.403,00 |
| 23.10.2024 | 239,13 | 240,22 | 235,08 | 237,40 | -1,08% | 1.019.834,00 |
| 22.10.2024 | 239,06 | 241,17 | 237,63 | 239,98 | -0,03% | 614.629,00 |
| 21.10.2024 | 241,06 | 242,44 | 238,40 | 240,05 | 0,02% | 973.032,00 |
| 18.10.2024 | 240,60 | 241,67 | 237,78 | 240,00 | 0,17% | 766.425,00 |
| 17.10.2024 | 239,78 | 242,15 | 237,37 | 239,59 | 0,52% | 839.334,00 |
| 16.10.2024 | 238,19 | 242,11 | 237,45 | 238,34 | -0,35% | 816.001,00 |
| 15.10.2024 | 242,37 | 243,99 | 238,73 | 239,18 | -0,64% | 1.024.667,00 |
| 14.10.2024 | 240,12 | 242,23 | 238,69 | 240,71 | 0,08% | 588.166,00 |
| 11.10.2024 | 238,48 | 242,51 | 238,41 | 240,51 | 1,08% | 504.740,00 |
| 10.10.2024 | 233,79 | 238,45 | 233,79 | 237,93 | 0,38% | 766.093,00 |
| 09.10.2024 | 236,00 | 238,19 | 234,11 | 237,04 | 0,42% | 749.689,00 |
| 08.10.2024 | 233,47 | 237,82 | 233,15 | 236,06 | 1,62% | 744.076,00 |
| 07.10.2024 | 234,67 | 236,54 | 230,44 | 232,29 | -0,72% | 650.986,00 |
| 04.10.2024 | 239,47 | 239,47 | 233,44 | 233,98 | -1,87% | 755.274,00 |
| 03.10.2024 | 238,26 | 239,14 | 236,62 | 238,43 | -0,18% | 544.742,00 |
| 02.10.2024 | 237,20 | 239,88 | 234,89 | 238,86 | 0,05% | 875.298,00 |
| 01.10.2024 | 245,37 | 245,99 | 237,63 | 238,75 | -2,20% | 1.334.432,00 |
| 30.09.2024 | 243,99 | 249,40 | 240,24 | 244,12 | 2,14% | 1.910.699,00 |
| 27.09.2024 | 243,35 | 246,00 | 238,74 | 239,00 | -1,47% | 1.131.069,00 |
| 26.09.2024 | 245,83 | 246,55 | 240,69 | 242,56 | 0,75% | 979.922,00 |
| 25.09.2024 | 246,38 | 246,38 | 240,24 | 240,75 | -2,59% | 925.413,00 |
| 24.09.2024 | 249,20 | 249,31 | 245,06 | 247,15 | 0,39% | 744.729,00 |
| 23.09.2024 | 245,00 | 247,36 | 243,10 | 246,18 | 0,51% | 916.016,00 |
| 20.09.2024 | 243,19 | 245,73 | 240,46 | 244,94 | 0,81% | 1.567.015,00 |
| 19.09.2024 | 240,82 | 243,48 | 236,97 | 242,98 | 2,08% | 1.127.998,00 |
| 18.09.2024 | 233,63 | 242,03 | 231,48 | 238,03 | -5,12% | 1.887.269,00 |
| 17.09.2024 | 252,37 | 254,26 | 249,97 | 250,88 | -0,35% | 1.035.948,00 |
| 16.09.2024 | 249,76 | 252,91 | 248,76 | 251,77 | 1,14% | 1.096.409,00 |
| 13.09.2024 | 249,84 | 252,65 | 248,42 | 248,93 | -0,71% | 1.343.187,00 |
| 12.09.2024 | 252,49 | 252,56 | 249,06 | 250,71 | -0,87% | 790.458,00 |
| 11.09.2024 | 251,30 | 253,06 | 245,23 | 252,92 | 0,02% | 649.876,00 |
| 10.09.2024 | 247,64 | 253,23 | 246,94 | 252,86 | 1,32% | 801.395,00 |
| 09.09.2024 | 246,42 | 255,18 | 245,00 | 249,56 | 1,92% | 1.352.988,00 |
| 06.09.2024 | 245,49 | 247,38 | 240,95 | 244,87 | 0,04% | 579.029,00 |
| 05.09.2024 | 244,96 | 246,05 | 242,20 | 244,78 | 0,01% | 769.508,00 |
| 04.09.2024 | 239,90 | 246,54 | 236,48 | 244,75 | -0,06% | 980.069,00 |
| 03.09.2024 | 244,47 | 247,73 | 243,77 | 244,90 | -0,05% | 997.822,00 |
| 30.08.2024 | 244,25 | 246,22 | 242,48 | 245,02 | 0,76% | 1.084.175,00 |
| 29.08.2024 | 244,76 | 245,00 | 240,95 | 243,16 | 0,19% | 591.180,00 |
| 28.08.2024 | 240,54 | 246,80 | 239,37 | 242,69 | 0,18% | 1.226.787,00 |
| 27.08.2024 | 226,14 | 242,60 | 226,14 | 242,25 | 7,26% | 1.895.945,00 |
| 26.08.2024 | 224,75 | 228,29 | 224,75 | 225,86 | -0,34% | 454.107,00 |
| 23.08.2024 | 224,35 | 226,74 | 222,95 | 226,64 | 1,45% | 643.776,00 |
| 22.08.2024 | 225,60 | 225,60 | 221,98 | 223,41 | -0,40% | 599.531,00 |
| 21.08.2024 | 224,08 | 226,66 | 222,68 | 224,30 | 0,52% | 792.966,00 |
| 20.08.2024 | 231,00 | 231,29 | 222,36 | 223,15 | -3,52% | 907.983,00 |
| 19.08.2024 | 227,48 | 231,50 | 226,53 | 231,30 | 1,56% | 786.682,00 |
| 16.08.2024 | 226,77 | 227,92 | 224,78 | 227,75 | 0,23% | 627.190,00 |
| 15.08.2024 | 223,43 | 228,02 | 221,66 | 227,22 | 2,25% | 897.021,00 |
| 14.08.2024 | 222,25 | 223,09 | 220,00 | 222,21 | 0,88% | 970.174,00 |
| 13.08.2024 | 216,56 | 223,68 | 216,56 | 220,27 | 2,62% | 1.079.480,00 |
| 12.08.2024 | 216,60 | 218,15 | 214,56 | 214,65 | -0,90% | 547.569,00 |
| 09.08.2024 | 215,82 | 217,09 | 212,97 | 216,59 | 1,12% | 542.965,00 |
| 08.08.2024 | 212,16 | 214,88 | 209,66 | 214,19 | 1,54% | 946.836,00 |
| 07.08.2024 | 219,87 | 219,87 | 209,08 | 210,94 | -3,61% | 1.291.417,00 |
| 06.08.2024 | 216,28 | 221,77 | 215,34 | 218,83 | 1,46% | 1.079.748,00 |
| 05.08.2024 | 213,17 | 220,20 | 209,00 | 215,68 | -3,56% | 1.547.514,00 |
| 02.08.2024 | 210,00 | 225,68 | 204,63 | 223,64 | 4,23% | 2.659.791,00 |
| 01.08.2024 | 212,75 | 216,78 | 211,00 | 214,56 | 0,61% | 1.513.719,00 |
| 31.07.2024 | 209,00 | 215,86 | 206,40 | 213,25 | 2,50% | 988.895,00 |
| 30.07.2024 | 207,91 | 210,48 | 206,27 | 208,04 | -0,24% | 762.813,00 |
| 29.07.2024 | 200,12 | 208,58 | 198,60 | 208,54 | 5,84% | 1.069.435,00 |
| 26.07.2024 | 207,04 | 207,04 | 196,43 | 197,04 | -5,42% | 1.896.839,00 |
| 25.07.2024 | 204,85 | 212,78 | 203,86 | 208,34 | 1,04% | 2.024.396,00 |
| 24.07.2024 | 208,35 | 210,76 | 206,12 | 206,20 | -1,59% | 653.182,00 |
| 23.07.2024 | 207,74 | 209,80 | 205,91 | 209,53 | 1,09% | 391.674,00 |
| 22.07.2024 | 204,37 | 207,58 | 203,48 | 207,28 | 2,03% | 664.508,00 |
| 19.07.2024 | 206,94 | 207,62 | 202,76 | 203,15 | -0,36% | 715.022,00 |
| 18.07.2024 | 206,58 | 209,00 | 203,43 | 203,88 | -1,01% | 606.031,00 |
| 17.07.2024 | 205,00 | 208,83 | 204,03 | 205,95 | -0,41% | 709.389,00 |
| 16.07.2024 | 205,69 | 207,72 | 204,50 | 206,80 | 0,73% | 738.637,00 |
| 15.07.2024 | 204,34 | 207,19 | 203,18 | 205,31 | 0,23% | 1.387.329,00 |
| 12.07.2024 | 200,98 | 206,84 | 200,50 | 204,83 | 2,53% | 753.610,00 |
| 11.07.2024 | 195,13 | 200,34 | 195,00 | 199,78 | 3,87% | 694.774,00 |
| 10.07.2024 | 191,74 | 192,93 | 189,15 | 192,33 | 1,05% | 510.125,00 |
| 09.07.2024 | 193,48 | 194,56 | 188,56 | 190,33 | -1,34% | 956.591,00 |
| 08.07.2024 | 194,35 | 194,86 | 191,90 | 192,92 | -0,93% | 805.224,00 |
| 05.07.2024 | 190,50 | 195,00 | 189,32 | 194,74 | 2,82% | 670.912,00 |
| 03.07.2024 | 189,59 | 189,99 | 188,06 | 189,40 | 0,03% | 383.824,00 |
| 02.07.2024 | 187,50 | 189,94 | 187,50 | 189,35 | 1,29% | 808.424,00 |