252,850$
-0,01%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 250,08 | 253,13 | 246,17 | 252,93 | 0,02% | 108,00 |
| 06.03.2026 | 253,15 | 253,26 | 248,13 | 252,87 | -0,96% | 108,00 |
| 05.03.2026 | 257,05 | 258,20 | 250,97 | 255,32 | -1,44% | 863.080,00 |
| 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 |
| 29.01.2026 | 257,02 | 261,00 | 254,55 | 257,61 | -0,04% | 1.676.576,00 |
| 28.01.2026 | 255,92 | 258,46 | 254,44 | 257,72 | 0,87% | 1.404.894,00 |
| 27.01.2026 | 255,89 | 257,92 | 254,86 | 255,50 | 0,01% | 1.093.131,00 |
| 26.01.2026 | 252,22 | 256,22 | 252,22 | 255,47 | 1,22% | 819.519,00 |
| 23.01.2026 | 254,78 | 255,63 | 250,19 | 252,38 | -1,16% | 722.129,00 |
| 22.01.2026 | 262,00 | 264,09 | 254,65 | 255,35 | -1,52% | 892.779,00 |
| 21.01.2026 | 254,86 | 260,84 | 252,84 | 259,28 | 2,41% | 853.515,00 |
| 20.01.2026 | 256,26 | 258,39 | 252,77 | 253,19 | -1,70% | 1.061.269,00 |
| 16.01.2026 | 260,14 | 261,04 | 256,98 | 257,58 | -1,20% | 955.388,00 |
| 15.01.2026 | 259,25 | 261,36 | 256,56 | 260,70 | 0,46% | 939.968,00 |
| 14.01.2026 | 253,65 | 260,16 | 252,49 | 259,51 | 1,90% | 970.429,00 |
| 13.01.2026 | 260,42 | 262,87 | 251,71 | 254,67 | -1,23% | 1.071.442,00 |
| 12.01.2026 | 251,38 | 257,99 | 250,32 | 257,84 | 2,13% | 1.111.489,00 |
| 09.01.2026 | 252,92 | 253,81 | 250,18 | 252,47 | 0,62% | 598.269,00 |
| 08.01.2026 | 247,04 | 252,00 | 246,85 | 250,92 | 1,09% | 696.952,00 |
| 07.01.2026 | 248,00 | 250,13 | 245,52 | 248,21 | -0,39% | 735.290,00 |
| 06.01.2026 | 244,72 | 250,15 | 243,50 | 249,19 | 1,56% | 849.103,00 |
| 05.01.2026 | 243,27 | 247,29 | 242,54 | 245,36 | 0,22% | 773.918,00 |