191,241$
-0,01%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 191,53 | 193,85 | 190,16 | 191,26 | 1,49% | 1.235.525,00 |
| 22.06.2026 | 188,52 | 190,73 | 187,25 | 188,45 | 0,14% | 1.204.046,00 |
| 19.06.2026 | 188,55 | 188,59 | 188,17 | 188,20 | -0,23% | - |
| 18.06.2026 | 188,92 | 190,36 | 187,01 | 188,63 | 1,26% | 3.884.969,00 |
| 17.06.2026 | 190,00 | 192,00 | 184,65 | 186,29 | -3,94% | 1.873.182,00 |
| 16.06.2026 | 192,67 | 195,20 | 191,85 | 193,94 | 0,62% | 1.092.000,00 |
| 15.06.2026 | 195,77 | 197,41 | 191,65 | 192,74 | -1,05% | 1.523.766,00 |
| 12.06.2026 | 194,97 | 197,10 | 192,52 | 194,78 | 1,24% | 1.085.732,00 |
| 11.06.2026 | 193,77 | 197,25 | 191,72 | 192,39 | -0,61% | 1.070.950,00 |
| 10.06.2026 | 196,79 | 197,15 | 193,53 | 193,57 | -1,71% | 1.039.160,00 |
| 09.06.2026 | 194,44 | 197,34 | 193,75 | 196,94 | 1,97% | 1.024.460,00 |
| 08.06.2026 | 193,50 | 195,03 | 192,19 | 193,14 | -1,48% | 1.033.936,00 |
| 05.06.2026 | 196,28 | 199,99 | 194,73 | 196,04 | 0,89% | 1.536.653,00 |
| 04.06.2026 | 191,44 | 194,46 | 189,39 | 194,32 | 4,22% | 1.573.566,00 |
| 03.06.2026 | 185,00 | 190,80 | 184,07 | 186,46 | 1,99% | 1.683.956,00 |
| 02.06.2026 | 182,78 | 184,84 | 180,27 | 182,82 | -1,94% | 1.734.583,00 |
| 01.06.2026 | 188,36 | 190,13 | 184,59 | 186,44 | -2,17% | 2.439.096,00 |
| 29.05.2026 | 203,75 | 205,09 | 190,38 | 190,57 | -6,32% | 3.528.084,00 |
| 28.05.2026 | 205,59 | 206,98 | 203,05 | 203,42 | -1,30% | 1.595.696,00 |
| 27.05.2026 | 209,07 | 211,56 | 206,07 | 206,10 | -0,90% | 1.305.732,00 |
| 26.05.2026 | 207,63 | 210,00 | 206,22 | 207,98 | -0,03% | 1.695.174,00 |
| 22.05.2026 | 208,98 | 211,06 | 207,25 | 208,05 | -0,45% | 1.095.751,00 |
| 21.05.2026 | 207,74 | 210,23 | 205,65 | 208,98 | -0,42% | 1.115.714,00 |
| 20.05.2026 | 208,99 | 211,74 | 207,28 | 209,86 | 1,00% | 1.787.316,00 |
| 19.05.2026 | 203,33 | 208,91 | 202,40 | 207,78 | 1,78% | 1.410.827,00 |
| 18.05.2026 | 200,54 | 205,49 | 200,25 | 204,15 | 1,12% | 1.033.743,00 |
| 15.05.2026 | 204,01 | 206,00 | 201,47 | 201,88 | -0,29% | 1.405.680,00 |
| 14.05.2026 | 203,24 | 204,80 | 202,09 | 202,46 | 0,04% | 931.252,00 |
| 13.05.2026 | 202,03 | 203,24 | 200,77 | 202,37 | -0,70% | 989.348,00 |
| 12.05.2026 | 200,94 | 205,15 | 200,00 | 203,79 | 2,53% | 1.368.951,00 |
| 11.05.2026 | 205,02 | 206,68 | 198,61 | 198,76 | -3,87% | 1.805.478,00 |
| 08.05.2026 | 207,98 | 207,98 | 203,92 | 206,76 | -0,06% | 993.580,00 |
| 07.05.2026 | 209,26 | 211,23 | 206,37 | 206,89 | -1,31% | 1.315.641,00 |
| 06.05.2026 | 207,12 | 213,53 | 207,12 | 209,64 | 0,85% | 1.444.862,00 |
| 05.05.2026 | 211,00 | 211,00 | 205,94 | 207,88 | -0,74% | 1.849.981,00 |
| 04.05.2026 | 205,00 | 209,62 | 204,42 | 209,43 | 2,15% | 2.483.799,00 |
| 01.05.2026 | 206,00 | 206,84 | 198,64 | 205,02 | -4,11% | 3.154.129,00 |
| 30.04.2026 | 212,06 | 215,13 | 210,60 | 213,81 | 0,89% | 1.906.922,00 |
| 29.04.2026 | 215,68 | 216,59 | 211,93 | 211,93 | -2,40% | 1.301.695,00 |
| 28.04.2026 | 221,84 | 222,40 | 215,30 | 217,14 | -2,20% | 1.547.127,00 |
| 27.04.2026 | 219,56 | 223,92 | 218,86 | 222,02 | 0,99% | 1.312.643,00 |
| 24.04.2026 | 217,43 | 220,23 | 217,00 | 219,85 | 0,15% | 797.431,00 |
| 23.04.2026 | 221,45 | 221,47 | 216,68 | 219,51 | -1,14% | 986.992,00 |
| 22.04.2026 | 222,00 | 225,18 | 220,21 | 222,04 | 0,37% | 834.045,00 |
| 21.04.2026 | 225,51 | 227,31 | 220,00 | 221,22 | -2,18% | 1.127.745,00 |
| 20.04.2026 | 227,66 | 229,30 | 224,30 | 226,14 | -0,87% | 1.072.500,00 |
| 17.04.2026 | 226,09 | 230,03 | 225,47 | 228,12 | 1,51% | 1.173.226,00 |
| 16.04.2026 | 228,40 | 230,08 | 223,79 | 224,72 | -1,78% | 1.093.543,00 |
| 15.04.2026 | 231,39 | 231,99 | 226,46 | 228,80 | -0,82% | 1.280.522,00 |
| 14.04.2026 | 228,94 | 232,32 | 228,39 | 230,69 | 0,19% | 646.333,00 |
| 13.04.2026 | 228,15 | 230,34 | 226,92 | 230,26 | 0,61% | 711.366,00 |
| 10.04.2026 | 228,77 | 230,03 | 227,08 | 228,87 | 0,39% | 843.992,00 |
| 09.04.2026 | 227,99 | 229,56 | 225,16 | 227,98 | -1,18% | 1.141.069,00 |
| 08.04.2026 | 231,30 | 234,91 | 229,82 | 230,70 | 2,06% | 1.116.521,00 |
| 07.04.2026 | 224,25 | 228,23 | 222,35 | 226,05 | 0,50% | 1.030.133,00 |
| 06.04.2026 | 224,28 | 226,63 | 223,59 | 224,93 | 0,37% | 598.921,00 |
| 02.04.2026 | 221,25 | 226,30 | 219,01 | 224,09 | 0,56% | 642.892,00 |
| 01.04.2026 | 224,31 | 225,80 | 221,00 | 222,85 | -0,73% | 1.051.863,00 |
| 31.03.2026 | 222,58 | 225,05 | 219,40 | 224,48 | 2,02% | 939.419,00 |
| 30.03.2026 | 222,00 | 222,00 | 218,39 | 220,03 | -0,20% | 1.074.990,00 |
| 27.03.2026 | 222,51 | 222,51 | 219,57 | 220,47 | -0,91% | 984.997,00 |
| 26.03.2026 | 222,02 | 228,53 | 221,22 | 222,50 | -1,68% | 1.036.539,00 |
| 25.03.2026 | 230,85 | 232,60 | 219,40 | 226,31 | -0,82% | 1.860.148,00 |
| 24.03.2026 | 225,59 | 231,45 | 224,92 | 228,19 | 0,10% | 1.000.715,00 |
| 23.03.2026 | 229,50 | 231,77 | 227,57 | 227,97 | 0,88% | 904.800,00 |
| 20.03.2026 | 226,06 | 227,45 | 224,77 | 225,99 | -0,62% | 1.162.611,00 |
| 19.03.2026 | 226,43 | 230,15 | 226,43 | 227,41 | -0,21% | 803.581,00 |
| 18.03.2026 | 231,96 | 232,20 | 227,87 | 227,88 | -2,41% | 928.655,00 |
| 17.03.2026 | 233,60 | 235,17 | 232,00 | 233,50 | 1,25% | 928.228,00 |
| 16.03.2026 | 230,83 | 234,89 | 229,56 | 230,61 | -0,10% | 1.179.591,00 |
| 13.03.2026 | 233,16 | 235,80 | 230,21 | 230,84 | -0,68% | 1.340.758,00 |
| 12.03.2026 | 237,69 | 238,80 | 231,40 | 232,41 | -3,22% | 1.333.814,00 |
| 11.03.2026 | 245,55 | 245,88 | 237,52 | 240,15 | -2,82% | 1.202.608,00 |
| 10.03.2026 | 251,92 | 252,53 | 246,63 | 247,11 | -2,30% | 929.705,00 |
| 09.03.2026 | 250,08 | 253,13 | 246,17 | 252,93 | 0,02% | 1.046.622,00 |
| 06.03.2026 | 253,15 | 253,26 | 248,13 | 252,87 | -0,96% | 914.560,00 |
| 05.03.2026 | 256,05 | 258,20 | 250,97 | 255,32 | -1,44% | 863.089,00 |
| 04.03.2026 | 260,00 | 260,22 | 254,35 | 259,05 | 0,30% | 661.980,00 |
| 03.03.2026 | 255,92 | 260,00 | 254,05 | 258,28 | 0,35% | 1.225.594,00 |
| 02.03.2026 | 254,30 | 258,40 | 250,57 | 257,39 | 0,44% | 947.693,00 |
| 27.02.2026 | 255,89 | 257,50 | 252,74 | 256,26 | -0,31% | 1.068.943,00 |
| 26.02.2026 | 254,18 | 258,24 | 253,58 | 257,06 | 1,79% | 927.881,00 |
| 25.02.2026 | 251,51 | 252,81 | 250,19 | 252,53 | 0,36% | 667.199,00 |
| 24.02.2026 | 259,08 | 260,00 | 250,36 | 251,63 | -3,51% | 1.033.983,00 |
| 23.02.2026 | 257,61 | 261,91 | 257,02 | 260,79 | 0,64% | 869.882,00 |
| 20.02.2026 | 255,66 | 259,20 | 254,28 | 259,12 | 1,10% | 727.842,00 |
| 19.02.2026 | 257,66 | 260,17 | 255,76 | 256,29 | -1,01% | 821.074,00 |
| 18.02.2026 | 255,84 | 262,17 | 255,09 | 258,91 | 1,21% | 1.226.614,00 |
| 17.02.2026 | 249,08 | 257,79 | 248,99 | 255,82 | 1,29% | 1.344.099,00 |
| 13.02.2026 | 247,16 | 254,21 | 246,21 | 252,55 | 2,78% | 970.998,00 |
| 12.02.2026 | 255,66 | 257,39 | 245,65 | 245,73 | -5,35% | 1.567.468,00 |
| 11.02.2026 | 260,52 | 261,84 | 253,42 | 259,62 | -1,49% | 1.179.113,00 |
| 10.02.2026 | 276,01 | 277,67 | 262,99 | 263,54 | -4,50% | 1.811.950,00 |
| 09.02.2026 | 272,00 | 276,43 | 269,62 | 275,96 | 1,59% | 1.479.277,00 |
| 06.02.2026 | 267,05 | 272,33 | 267,03 | 271,63 | 1,72% | 1.502.536,00 |
| 05.02.2026 | 262,38 | 268,33 | 262,06 | 267,05 | 1,53% | 1.665.574,00 |
| 04.02.2026 | 251,31 | 264,88 | 251,31 | 263,03 | 4,62% | 1.727.821,00 |
| 03.02.2026 | 253,36 | 257,43 | 250,54 | 251,41 | -1,31% | 1.285.525,00 |
| 02.02.2026 | 257,18 | 258,45 | 250,85 | 254,74 | -1,38% | 1.436.317,00 |
| 30.01.2026 | 251,03 | 258,64 | 245,21 | 258,31 | 0,27% | 2.258.222,00 |