45,910$
-1,75%
Echtzeit-Aktienkurs Rollins
Bid:
Ask:
Aktienkurse zur Rollins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 46,73 | 46,76 | 45,58 | 45,93 | -1,71% | 2.683.808,00 |
| 25.07.2024 | 49,39 | 49,41 | 46,64 | 46,73 | -6,45% | 3.332.401,00 |
| 24.07.2024 | 50,12 | 50,54 | 49,81 | 49,95 | 0,00% | 1.520.939,00 |
| 23.07.2024 | 50,71 | 50,87 | 49,86 | 49,95 | -1,38% | 1.281.587,00 |
| 22.07.2024 | 49,60 | 50,66 | 49,46 | 50,65 | 2,45% | 1.211.594,00 |
| 19.07.2024 | 49,15 | 49,68 | 49,15 | 49,44 | 0,39% | 1.126.958,00 |
| 18.07.2024 | 49,34 | 49,73 | 49,00 | 49,25 | -0,18% | 1.339.967,00 |
| 17.07.2024 | 49,18 | 49,67 | 49,04 | 49,34 | 0,16% | 1.294.841,00 |
| 16.07.2024 | 48,47 | 49,29 | 48,35 | 49,26 | 1,95% | 1.732.282,00 |
| 15.07.2024 | 49,36 | 49,43 | 48,27 | 48,32 | -2,21% | 1.505.863,00 |
| 12.07.2024 | 49,37 | 49,59 | 49,04 | 49,41 | 0,08% | 2.047.494,00 |
| 11.07.2024 | 49,67 | 49,67 | 49,35 | 49,37 | -0,46% | 1.287.088,00 |
| 10.07.2024 | 49,88 | 50,02 | 49,51 | 49,60 | -0,28% | 1.142.772,00 |
| 09.07.2024 | 49,92 | 50,00 | 49,66 | 49,74 | -0,36% | 1.064.740,00 |
| 08.07.2024 | 50,49 | 50,83 | 49,79 | 49,92 | -0,95% | 1.359.559,00 |
| 05.07.2024 | 50,29 | 50,45 | 49,63 | 50,40 | 0,22% | 1.474.568,00 |
| 03.07.2024 | 49,49 | 50,31 | 49,35 | 50,29 | 2,32% | 1.226.589,00 |
| 02.07.2024 | 48,36 | 49,19 | 48,18 | 49,15 | 1,72% | 1.148.510,00 |
| 01.07.2024 | 49,02 | 49,10 | 48,02 | 48,32 | -0,96% | 1.301.218,00 |
| 28.06.2024 | 49,45 | 49,50 | 48,66 | 48,79 | -1,13% | 3.590.978,00 |
| 27.06.2024 | 49,61 | 49,65 | 49,19 | 49,35 | -0,18% | 1.069.691,00 |
| 26.06.2024 | 49,66 | 49,79 | 49,35 | 49,44 | -0,84% | 891.987,00 |
| 25.06.2024 | 49,93 | 50,00 | 49,62 | 49,86 | -0,12% | 1.259.794,00 |
| 24.06.2024 | 49,35 | 50,08 | 49,32 | 49,92 | 1,16% | 1.957.923,00 |
| 21.06.2024 | 49,35 | 49,67 | 49,16 | 49,35 | 0,00% | 2.621.206,00 |
| 20.06.2024 | 49,58 | 50,09 | 49,09 | 49,35 | -0,80% | 1.884.373,00 |
| 18.06.2024 | 49,20 | 49,89 | 48,98 | 49,75 | 1,02% | 1.415.362,00 |
| 17.06.2024 | 48,41 | 49,56 | 48,13 | 49,25 | 1,55% | 1.363.308,00 |
| 14.06.2024 | 47,71 | 48,59 | 47,52 | 48,50 | 1,34% | 2.086.924,00 |
| 13.06.2024 | 47,92 | 48,01 | 47,25 | 47,86 | -0,13% | 774.075,00 |
| 12.06.2024 | 47,58 | 48,03 | 47,37 | 47,92 | 1,25% | 1.091.777,00 |
| 11.06.2024 | 46,71 | 47,34 | 46,60 | 47,33 | 1,15% | 1.058.769,00 |
| 10.06.2024 | 46,48 | 46,84 | 46,22 | 46,79 | 0,47% | 911.428,00 |
| 07.06.2024 | 47,20 | 47,41 | 46,57 | 46,57 | -1,77% | 1.131.691,00 |
| 06.06.2024 | 47,43 | 47,59 | 46,80 | 47,41 | -0,08% | 1.361.027,00 |
| 05.06.2024 | 47,43 | 47,67 | 47,06 | 47,45 | 0,32% | 1.112.193,00 |
| 04.06.2024 | 45,95 | 47,32 | 45,94 | 47,30 | 2,74% | 1.499.148,00 |
| 03.06.2024 | 45,67 | 46,23 | 45,49 | 46,04 | 0,77% | 1.440.406,00 |
| 31.05.2024 | 45,98 | 46,37 | 45,25 | 45,69 | -0,37% | 3.002.850,00 |
| 30.05.2024 | 45,54 | 45,99 | 45,30 | 45,86 | 1,12% | 2.774.058,00 |
| 29.05.2024 | 45,83 | 45,92 | 45,00 | 45,35 | -1,75% | 1.220.339,00 |
| 28.05.2024 | 46,24 | 46,65 | 45,70 | 46,16 | -0,06% | 1.367.671,00 |
| 24.05.2024 | 45,61 | 46,25 | 45,45 | 46,19 | 1,78% | 1.216.798,00 |
| 23.05.2024 | 46,11 | 46,13 | 45,24 | 45,38 | -1,58% | 1.086.944,00 |
| 22.05.2024 | 46,47 | 46,63 | 46,05 | 46,11 | -0,84% | 1.176.496,00 |
| 21.05.2024 | 46,80 | 46,92 | 46,31 | 46,50 | -0,62% | 1.107.065,00 |
| 20.05.2024 | 46,26 | 46,80 | 45,80 | 46,79 | 1,43% | 1.316.532,00 |
| 17.05.2024 | 46,97 | 47,19 | 46,09 | 46,13 | -2,00% | 1.110.199,00 |
| 16.05.2024 | 47,04 | 47,22 | 46,63 | 47,07 | -0,21% | 1.443.128,00 |
| 15.05.2024 | 47,04 | 47,41 | 46,94 | 47,17 | 0,53% | 1.411.475,00 |
| 14.05.2024 | 46,51 | 47,27 | 46,36 | 46,92 | 1,10% | 2.140.049,00 |
| 13.05.2024 | 46,68 | 46,75 | 46,33 | 46,41 | -0,47% | 860.890,00 |
| 10.05.2024 | 47,18 | 47,20 | 46,54 | 46,63 | -0,81% | 1.377.637,00 |
| 09.05.2024 | 46,58 | 47,18 | 46,40 | 47,01 | 0,79% | 2.000.703,00 |
| 08.05.2024 | 47,34 | 47,69 | 46,60 | 46,64 | -1,19% | 961.215,00 |
| 07.05.2024 | 47,33 | 47,62 | 46,98 | 47,20 | 0,21% | 1.480.169,00 |
| 06.05.2024 | 46,28 | 47,11 | 46,22 | 47,10 | 2,12% | 1.628.856,00 |
| 03.05.2024 | 45,05 | 46,23 | 44,85 | 46,12 | 3,08% | 1.947.294,00 |
| 02.05.2024 | 44,81 | 44,96 | 44,37 | 44,74 | 0,13% | 1.032.732,00 |
| 01.05.2024 | 44,55 | 45,00 | 44,29 | 44,68 | 0,27% | 2.227.963,00 |
| 30.04.2024 | 44,49 | 45,33 | 44,29 | 44,56 | -0,47% | 1.462.835,00 |
| 29.04.2024 | 45,00 | 45,13 | 44,58 | 44,77 | -0,29% | 1.174.060,00 |
| 26.04.2024 | 44,47 | 45,28 | 44,44 | 44,90 | 1,42% | 1.688.286,00 |
| 25.04.2024 | 43,60 | 44,75 | 43,18 | 44,27 | 3,27% | 2.446.896,00 |
| 24.04.2024 | 42,59 | 42,95 | 42,34 | 42,87 | 0,52% | 4.031.701,00 |
| 23.04.2024 | 42,60 | 42,76 | 42,25 | 42,65 | 0,45% | 2.111.555,00 |
| 22.04.2024 | 42,79 | 42,88 | 42,29 | 42,46 | -0,12% | 3.350.612,00 |
| 19.04.2024 | 42,58 | 42,73 | 42,19 | 42,51 | 0,16% | 2.080.576,00 |
| 18.04.2024 | 42,47 | 42,95 | 41,72 | 42,44 | -1,33% | 1.997.483,00 |
| 17.04.2024 | 43,42 | 43,51 | 42,81 | 43,01 | -0,69% | 1.423.294,00 |
| 16.04.2024 | 43,44 | 43,69 | 43,27 | 43,31 | 0,07% | 1.747.563,00 |
| 15.04.2024 | 44,12 | 44,27 | 43,19 | 43,28 | -2,41% | 1.704.394,00 |
| 12.04.2024 | 44,45 | 44,64 | 43,92 | 44,35 | -0,65% | 1.820.598,00 |
| 11.04.2024 | 45,13 | 45,13 | 44,63 | 44,64 | -1,13% | 1.644.847,00 |
| 10.04.2024 | 44,63 | 45,41 | 44,52 | 45,15 | 0,31% | 1.420.116,00 |
| 09.04.2024 | 45,21 | 45,40 | 44,74 | 45,01 | -0,13% | 1.577.485,00 |
| 08.04.2024 | 45,26 | 45,48 | 44,95 | 45,07 | -0,66% | 1.475.071,00 |
| 05.04.2024 | 44,69 | 45,48 | 44,62 | 45,37 | 1,79% | 1.465.454,00 |
| 04.04.2024 | 45,66 | 45,66 | 44,50 | 44,57 | -1,98% | 1.662.539,00 |
| 03.04.2024 | 45,50 | 45,86 | 45,39 | 45,47 | -0,13% | 1.288.266,00 |
| 02.04.2024 | 45,63 | 45,96 | 45,47 | 45,53 | -0,42% | 1.589.599,00 |
| 01.04.2024 | 46,29 | 46,34 | 45,65 | 45,72 | -1,19% | 1.587.459,00 |
| 28.03.2024 | 46,78 | 46,85 | 46,13 | 46,27 | -0,92% | 1.365.339,00 |
| 27.03.2024 | 46,19 | 46,82 | 46,13 | 46,70 | 1,88% | 3.864.533,00 |
| 26.03.2024 | 45,84 | 46,05 | 45,69 | 45,84 | -0,13% | 1.883.723,00 |
| 25.03.2024 | 46,50 | 46,50 | 45,90 | 45,90 | -1,38% | 1.096.508,00 |
| 22.03.2024 | 46,71 | 46,79 | 46,16 | 46,54 | 0,04% | 1.149.841,00 |
| 21.03.2024 | 46,80 | 46,99 | 46,42 | 46,52 | -0,66% | 2.301.231,00 |
| 20.03.2024 | 47,22 | 47,45 | 46,77 | 46,83 | -0,38% | 1.708.656,00 |
| 19.03.2024 | 46,84 | 47,08 | 46,50 | 47,01 | 0,75% | 1.887.577,00 |
| 18.03.2024 | 46,40 | 47,03 | 46,38 | 46,66 | 0,67% | 1.544.758,00 |
| 15.03.2024 | 45,49 | 46,40 | 45,49 | 46,35 | 0,89% | 2.258.890,00 |
| 14.03.2024 | 46,27 | 46,33 | 45,38 | 45,94 | -0,71% | 1.820.811,00 |
| 13.03.2024 | 45,80 | 46,39 | 45,65 | 46,27 | 1,05% | 1.619.305,00 |
| 12.03.2024 | 45,73 | 46,13 | 45,46 | 45,79 | 0,13% | 1.928.238,00 |
| 11.03.2024 | 45,41 | 45,94 | 44,78 | 45,73 | 0,62% | 1.901.937,00 |
| 08.03.2024 | 45,11 | 45,48 | 45,01 | 45,45 | 0,46% | 1.561.522,00 |
| 07.03.2024 | 45,60 | 45,60 | 44,97 | 45,24 | 0,96% | 1.662.365,00 |
| 06.03.2024 | 44,49 | 44,99 | 44,15 | 44,81 | 1,20% | 1.656.418,00 |
| 05.03.2024 | 45,15 | 45,15 | 44,18 | 44,28 | -1,77% | 1.720.674,00 |