231,520$
-0,55%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 232,31 | 233,38 | 230,34 | 231,69 | -0,47% | 518.460,00 |
| 20.02.2025 | 233,33 | 234,61 | 231,62 | 232,79 | -0,73% | 662.267,00 |
| 19.02.2025 | 239,40 | 240,00 | 231,48 | 234,51 | 1,70% | 926.014,00 |
| 18.02.2025 | 231,74 | 232,96 | 228,87 | 230,58 | -1,03% | 1.000.976,00 |
| 14.02.2025 | 241,86 | 243,48 | 232,76 | 232,98 | -2,71% | 1.025.932,00 |
| 13.02.2025 | 238,29 | 239,52 | 235,77 | 239,48 | 1,22% | 695.012,00 |
| 12.02.2025 | 237,15 | 237,44 | 233,48 | 236,60 | -0,35% | 674.029,00 |
| 11.02.2025 | 237,02 | 238,83 | 236,17 | 237,43 | -0,47% | 576.617,00 |
| 10.02.2025 | 238,19 | 240,84 | 236,97 | 238,56 | 0,68% | 818.817,00 |
| 07.02.2025 | 237,76 | 239,07 | 235,63 | 236,94 | -0,10% | 830.563,00 |
| 06.02.2025 | 242,00 | 243,41 | 235,10 | 237,18 | -2,23% | 983.936,00 |
| 05.02.2025 | 242,10 | 245,99 | 240,46 | 242,58 | 0,88% | 994.965,00 |
| 04.02.2025 | 241,05 | 245,27 | 238,87 | 240,46 | -0,04% | 1.396.176,00 |
| 03.02.2025 | 242,00 | 244,29 | 235,00 | 240,55 | 1,85% | 1.960.465,00 |
| 31.01.2025 | 258,00 | 259,95 | 235,00 | 236,18 | -8,33% | 2.599.352,00 |
| 30.01.2025 | 256,11 | 263,05 | 254,10 | 257,65 | 1,89% | 1.804.811,00 |
| 29.01.2025 | 249,35 | 253,50 | 248,22 | 252,86 | 1,17% | 931.243,00 |
| 28.01.2025 | 251,47 | 253,40 | 249,63 | 249,94 | -1,87% | 914.027,00 |
| 27.01.2025 | 249,52 | 258,70 | 249,29 | 254,70 | 1,67% | 1.252.345,00 |
| 24.01.2025 | 248,19 | 250,76 | 243,23 | 250,51 | 0,65% | 778.470,00 |
| 23.01.2025 | 245,43 | 249,12 | 244,67 | 248,88 | 0,63% | 641.275,00 |
| 22.01.2025 | 246,68 | 248,87 | 244,91 | 247,33 | -0,19% | 759.279,00 |
| 21.01.2025 | 243,88 | 249,31 | 243,88 | 247,79 | 3,34% | 1.027.659,00 |
| 17.01.2025 | 237,99 | 240,37 | 235,88 | 239,78 | 1,12% | 776.858,00 |
| 16.01.2025 | 234,19 | 240,60 | 233,08 | 237,13 | 1,61% | 763.379,00 |
| 15.01.2025 | 229,09 | 233,93 | 229,09 | 233,38 | 1,99% | 1.137.453,00 |
| 14.01.2025 | 231,96 | 232,12 | 227,68 | 228,83 | -0,62% | 692.789,00 |
| 13.01.2025 | 230,53 | 231,55 | 227,26 | 230,26 | -1,52% | 575.101,00 |
| 10.01.2025 | 231,77 | 235,45 | 229,86 | 233,82 | -1,00% | 1.043.431,00 |
| 08.01.2025 | 234,04 | 237,20 | 232,51 | 236,17 | -0,10% | 878.752,00 |
| 07.01.2025 | 236,00 | 239,74 | 234,90 | 236,40 | 0,56% | 673.435,00 |
| 06.01.2025 | 232,74 | 237,25 | 231,00 | 235,09 | 1,48% | 793.317,00 |
| 03.01.2025 | 228,56 | 231,86 | 226,95 | 231,67 | 1,40% | 639.425,00 |
| 02.01.2025 | 229,66 | 230,99 | 226,66 | 228,48 | -0,09% | 556.864,00 |
| 31.12.2024 | 230,69 | 232,10 | 228,27 | 228,69 | -0,35% | 522.844,00 |
| 30.12.2024 | 232,05 | 232,52 | 228,11 | 229,50 | -1,58% | 492.675,00 |
| 27.12.2024 | 233,74 | 234,39 | 231,09 | 233,18 | -0,30% | 390.886,00 |
| 26.12.2024 | 231,41 | 234,75 | 230,96 | 233,88 | 0,56% | 390.138,00 |
| 24.12.2024 | 231,81 | 232,58 | 229,58 | 232,58 | 0,61% | 227.615,00 |
| 23.12.2024 | 229,50 | 232,00 | 224,51 | 231,17 | -2,57% | 1.149.999,00 |
| 20.12.2024 | 231,00 | 238,60 | 231,00 | 237,27 | 2,46% | 3.057.163,00 |
| 19.12.2024 | 231,55 | 235,50 | 230,01 | 231,58 | 0,60% | 596.444,00 |
| 18.12.2024 | 237,73 | 240,18 | 229,94 | 230,21 | -5,11% | 866.333,00 |
| 17.12.2024 | 242,00 | 245,19 | 241,40 | 242,62 | 0,66% | 739.288,00 |
| 16.12.2024 | 238,46 | 241,84 | 231,00 | 241,02 | 1,05% | 827.470,00 |
| 13.12.2024 | 241,28 | 241,50 | 236,95 | 238,52 | -1,65% | 580.589,00 |
| 12.12.2024 | 242,86 | 247,93 | 241,45 | 242,51 | -1,33% | 801.607,00 |
| 11.12.2024 | 244,73 | 246,01 | 242,06 | 245,78 | 0,23% | 513.459,00 |
| 10.12.2024 | 245,95 | 246,50 | 242,00 | 245,22 | 0,19% | 503.618,00 |
| 09.12.2024 | 244,71 | 247,76 | 242,17 | 244,76 | 1,39% | 577.458,00 |
| 06.12.2024 | 240,48 | 245,13 | 239,41 | 241,41 | 0,84% | 462.436,00 |
| 05.12.2024 | 244,80 | 245,11 | 238,72 | 239,41 | -2,62% | 641.388,00 |
| 04.12.2024 | 245,97 | 246,63 | 243,36 | 245,84 | -0,43% | 876.202,00 |
| 03.12.2024 | 245,48 | 249,47 | 244,34 | 246,91 | 0,81% | 639.123,00 |
| 02.12.2024 | 248,40 | 248,91 | 243,38 | 244,92 | -1,65% | 573.848,00 |
| 29.11.2024 | 248,40 | 252,36 | 247,74 | 249,02 | -0,12% | 351.327,00 |
| 27.11.2024 | 250,98 | 251,36 | 247,91 | 249,33 | -0,26% | 654.486,00 |
| 26.11.2024 | 248,45 | 251,20 | 247,27 | 249,99 | 0,17% | 667.721,00 |
| 25.11.2024 | 244,25 | 249,77 | 243,60 | 249,56 | 2,37% | 1.644.827,00 |
| 22.11.2024 | 243,60 | 243,88 | 241,44 | 243,78 | 0,10% | 551.442,00 |
| 21.11.2024 | 240,46 | 243,67 | 240,46 | 243,53 | 0,82% | 44.014,00 |
| 20.11.2024 | 238,00 | 242,47 | 236,72 | 241,55 | 1,44% | 549.312,00 |
| 19.11.2024 | 238,27 | 240,66 | 236,62 | 238,12 | -0,54% | 660.126,00 |
| 18.11.2024 | 235,61 | 240,22 | 234,91 | 239,42 | 1,99% | 756.885,00 |
| 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% | 1.084.139,00 |
| 13.11.2024 | 246,05 | 247,73 | 235,36 | 235,44 | -4,76% | 987.856,00 |
| 12.11.2024 | 248,50 | 249,27 | 246,19 | 247,21 | -0,60% | 720.054,00 |
| 11.11.2024 | 252,99 | 252,99 | 248,43 | 248,69 | -1,46% | 872.087,00 |
| 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% | 809.261,00 |
| 06.11.2024 | 248,74 | 250,00 | 241,98 | 245,63 | -0,04% | 789.821,00 |
| 05.11.2024 | 243,61 | 246,51 | 241,28 | 245,74 | 0,87% | 1.013.357,00 |
| 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% | 1.160.144,00 |
| 30.10.2024 | 243,30 | 245,85 | 241,06 | 243,02 | -0,56% | 1.094.420,00 |
| 29.10.2024 | 247,62 | 250,09 | 243,83 | 244,40 | -0,98% | 1.442.988,00 |
| 28.10.2024 | 258,00 | 259,33 | 246,27 | 246,83 | -3,61% | 1.743.131,00 |
| 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% | 1.707.990,00 |
| 23.10.2024 | 239,13 | 240,22 | 235,08 | 237,40 | -1,08% | 1.019.168,00 |
| 22.10.2024 | 239,06 | 241,17 | 237,63 | 239,98 | -0,03% | 604.643,00 |
| 21.10.2024 | 241,06 | 242,44 | 238,40 | 240,05 | 0,02% | 937.279,00 |
| 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% | 816.529,00 |
| 16.10.2024 | 238,19 | 242,11 | 237,45 | 238,34 | -0,35% | 815.900,00 |
| 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% | 587.423,00 |
| 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% | 765.537,00 |
| 09.10.2024 | 236,00 | 238,19 | 234,11 | 237,04 | 0,42% | 749.119,00 |
| 08.10.2024 | 233,47 | 237,82 | 233,15 | 236,06 | 1,62% | 743.756,00 |
| 07.10.2024 | 234,67 | 236,54 | 230,44 | 232,29 | -0,72% | 649.544,00 |
| 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% | 533.514,00 |
| 02.10.2024 | 237,20 | 239,88 | 234,89 | 238,86 | 0,05% | 874.938,00 |
| 01.10.2024 | 245,37 | 245,99 | 237,63 | 238,75 | -2,20% | 1.289.040,00 |
| 30.09.2024 | 243,99 | 249,40 | 240,24 | 244,12 | 2,14% | 1.885.834,00 |
| 27.09.2024 | 243,35 | 246,00 | 238,74 | 239,00 | -1,47% | 1.131.069,00 |