46,930$
-0,17%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,74 | 47,38 | 46,73 | 46,92 | -0,19% | 4.863.287,00 |
| 19.12.2024 | 47,00 | 47,50 | 46,74 | 47,01 | -0,36% | 1.757.798,00 |
| 18.12.2024 | 48,13 | 48,46 | 47,15 | 47,18 | -2,16% | 1.517.218,00 |
| 17.12.2024 | 48,47 | 48,89 | 48,21 | 48,22 | -0,68% | 1.313.808,00 |
| 16.12.2024 | 48,85 | 49,69 | 48,49 | 48,55 | -0,45% | 1.791.974,00 |
| 13.12.2024 | 48,85 | 49,01 | 48,48 | 48,77 | 0,00% | 1.744.954,00 |
| 12.12.2024 | 49,24 | 49,46 | 48,61 | 48,77 | -0,49% | 1.115.567,00 |
| 11.12.2024 | 49,22 | 49,56 | 48,83 | 49,01 | -0,24% | 1.242.570,00 |
| 10.12.2024 | 48,61 | 49,40 | 48,38 | 49,13 | 0,92% | 1.220.099,00 |
| 09.12.2024 | 49,32 | 49,50 | 48,48 | 48,68 | -1,50% | 1.384.018,00 |
| 06.12.2024 | 49,22 | 49,77 | 49,15 | 49,42 | 1,17% | 1.289.518,00 |
| 05.12.2024 | 49,32 | 49,45 | 48,82 | 48,85 | -1,63% | 1.199.471,00 |
| 04.12.2024 | 49,54 | 49,85 | 49,31 | 49,66 | 0,00% | 1.002.690,00 |
| 03.12.2024 | 49,86 | 50,02 | 49,19 | 49,66 | -0,40% | 1.389.800,00 |
| 02.12.2024 | 50,27 | 50,33 | 49,42 | 49,86 | -0,93% | 1.992.819,00 |
| 29.11.2024 | 51,00 | 51,08 | 50,05 | 50,33 | -1,62% | 1.521.821,00 |
| 27.11.2024 | 51,75 | 52,06 | 51,14 | 51,16 | -0,83% | 2.313.313,00 |
| 26.11.2024 | 51,47 | 51,73 | 51,10 | 51,59 | 0,70% | 2.212.622,00 |
| 25.11.2024 | 51,02 | 51,52 | 50,88 | 51,23 | 1,19% | 1.846.643,00 |
| 22.11.2024 | 49,86 | 50,69 | 49,78 | 50,63 | 2,04% | 763.296,00 |
| 21.11.2024 | 49,28 | 49,66 | 48,68 | 49,62 | 0,36% | 138.794,00 |
| 20.11.2024 | 49,51 | 49,61 | 48,87 | 49,44 | -0,14% | 1.011.936,00 |
| 19.11.2024 | 49,89 | 49,92 | 49,46 | 49,51 | -1,08% | 1.192.546,00 |
| 18.11.2024 | 50,00 | 50,54 | 49,89 | 50,05 | 0,28% | 1.185.269,00 |
| 15.11.2024 | 50,22 | 50,22 | 49,55 | 49,91 | -0,40% | 2.460.992,00 |
| 14.11.2024 | 51,10 | 51,29 | 49,93 | 50,11 | -2,30% | 1.523.015,00 |
| 13.11.2024 | 51,28 | 52,16 | 51,10 | 51,29 | 0,41% | 1.933.553,00 |
| 12.11.2024 | 50,84 | 51,39 | 50,67 | 51,08 | 0,39% | 1.552.716,00 |
| 11.11.2024 | 50,48 | 51,11 | 50,37 | 50,88 | 1,39% | 1.100.717,00 |
| 08.11.2024 | 49,40 | 50,45 | 49,27 | 50,18 | 2,32% | 1.466.715,00 |
| 07.11.2024 | 48,89 | 49,25 | 48,57 | 49,04 | 0,86% | 1.496.800,00 |
| 06.11.2024 | 49,19 | 49,47 | 47,65 | 48,62 | 0,14% | 2.276.285,00 |
| 05.11.2024 | 47,88 | 48,56 | 47,76 | 48,55 | 1,44% | 1.397.678,00 |
| 04.11.2024 | 47,30 | 47,90 | 47,21 | 47,86 | 1,12% | 1.274.106,00 |
| 01.11.2024 | 47,25 | 47,62 | 46,98 | 47,33 | 0,40% | 3.123.061,00 |
| 31.10.2024 | 46,75 | 47,27 | 46,54 | 47,14 | 0,70% | 2.469.054,00 |
| 30.10.2024 | 47,10 | 47,38 | 46,73 | 46,81 | -1,08% | 1.489.256,00 |
| 29.10.2024 | 47,26 | 47,80 | 47,20 | 47,32 | 0,13% | 1.626.491,00 |
| 28.10.2024 | 46,86 | 47,29 | 46,54 | 47,26 | 1,55% | 2.322.578,00 |
| 25.10.2024 | 47,06 | 47,56 | 46,34 | 46,54 | 0,13% | 1.660.706,00 |
| 24.10.2024 | 47,61 | 48,14 | 45,95 | 46,48 | -6,57% | 3.469.122,00 |
| 23.10.2024 | 49,64 | 49,94 | 49,39 | 49,75 | 0,44% | 1.420.166,00 |
| 22.10.2024 | 49,62 | 49,78 | 48,83 | 49,53 | -0,62% | 806.851,00 |
| 21.10.2024 | 50,11 | 50,42 | 49,80 | 49,84 | -0,60% | 1.374.008,00 |
| 18.10.2024 | 49,65 | 50,19 | 49,33 | 50,14 | 1,37% | 1.145.736,00 |
| 17.10.2024 | 49,52 | 49,57 | 48,86 | 49,46 | 0,63% | 1.217.334,00 |
| 16.10.2024 | 49,92 | 50,24 | 49,11 | 49,15 | -1,64% | 1.648.305,00 |
| 15.10.2024 | 50,52 | 50,70 | 49,83 | 49,97 | -0,38% | 1.166.007,00 |
| 14.10.2024 | 49,86 | 50,30 | 49,78 | 50,16 | 1,01% | 752.517,00 |
| 11.10.2024 | 49,38 | 49,67 | 49,19 | 49,66 | 0,83% | 1.363.750,00 |
| 10.10.2024 | 49,76 | 49,91 | 49,21 | 49,25 | -1,16% | 978.296,00 |
| 09.10.2024 | 49,38 | 49,93 | 49,26 | 49,83 | 1,08% | 1.067.934,00 |
| 08.10.2024 | 49,30 | 49,57 | 49,14 | 49,30 | 1,23% | 1.335.950,00 |
| 07.10.2024 | 49,44 | 49,49 | 48,65 | 48,70 | -2,25% | 1.071.838,00 |
| 04.10.2024 | 49,65 | 50,00 | 49,21 | 49,82 | 0,18% | 1.031.158,00 |
| 03.10.2024 | 50,21 | 50,32 | 49,59 | 49,73 | -1,27% | 1.513.916,00 |
| 02.10.2024 | 50,30 | 50,45 | 49,90 | 50,37 | -0,28% | 775.059,00 |
| 01.10.2024 | 50,62 | 51,08 | 50,18 | 50,51 | -0,14% | 1.850.964,00 |
| 30.09.2024 | 50,20 | 50,72 | 49,91 | 50,58 | 1,26% | 1.031.907,00 |
| 27.09.2024 | 50,20 | 50,42 | 49,72 | 49,95 | -0,20% | 1.588.120,00 |
| 26.09.2024 | 50,77 | 51,00 | 49,97 | 50,05 | -1,40% | 948.656,00 |
| 25.09.2024 | 50,93 | 51,10 | 50,40 | 50,76 | 0,06% | 1.541.392,00 |
| 24.09.2024 | 50,48 | 50,80 | 50,28 | 50,73 | 0,46% | 1.013.399,00 |
| 23.09.2024 | 50,27 | 50,72 | 49,91 | 50,50 | 0,70% | 852.868,00 |
| 20.09.2024 | 49,77 | 50,43 | 49,51 | 50,15 | 0,10% | 3.254.321,00 |
| 19.09.2024 | 50,86 | 50,86 | 49,91 | 50,10 | -0,30% | 1.226.461,00 |
| 18.09.2024 | 51,40 | 51,96 | 50,20 | 50,25 | -2,24% | 1.240.178,00 |
| 17.09.2024 | 50,89 | 51,90 | 50,89 | 51,40 | 0,96% | 1.293.150,00 |
| 16.09.2024 | 50,72 | 51,05 | 50,59 | 50,91 | 0,87% | 814.164,00 |
| 13.09.2024 | 50,11 | 50,72 | 50,04 | 50,47 | 0,64% | 1.644.786,00 |
| 12.09.2024 | 49,61 | 50,23 | 49,02 | 50,15 | 1,05% | 1.615.919,00 |
| 11.09.2024 | 49,99 | 50,50 | 48,66 | 49,63 | -2,93% | 2.971.916,00 |
| 10.09.2024 | 49,71 | 51,15 | 49,71 | 51,13 | 2,96% | 1.301.258,00 |
| 09.09.2024 | 49,95 | 49,95 | 49,43 | 49,66 | 0,14% | 1.725.092,00 |
| 06.09.2024 | 50,40 | 50,75 | 49,46 | 49,59 | -1,43% | 1.137.454,00 |
| 05.09.2024 | 50,62 | 50,94 | 50,01 | 50,31 | -0,83% | 1.323.747,00 |
| 04.09.2024 | 50,55 | 50,94 | 50,35 | 50,73 | 0,48% | 885.868,00 |
| 03.09.2024 | 50,41 | 51,28 | 50,25 | 50,49 | 0,62% | 1.589.381,00 |
| 30.08.2024 | 50,10 | 50,40 | 49,70 | 50,18 | 0,16% | 1.340.019,00 |
| 29.08.2024 | 50,32 | 50,86 | 50,03 | 50,10 | -0,30% | 1.003.200,00 |
| 28.08.2024 | 49,70 | 50,42 | 49,51 | 50,25 | 1,39% | 1.250.239,00 |
| 27.08.2024 | 49,64 | 49,93 | 49,19 | 49,56 | -0,28% | 1.949.918,00 |
| 26.08.2024 | 50,22 | 50,50 | 49,66 | 49,70 | -0,88% | 1.158.430,00 |
| 23.08.2024 | 50,35 | 50,45 | 49,87 | 50,14 | -0,22% | 1.070.940,00 |
| 22.08.2024 | 50,14 | 50,42 | 50,01 | 50,25 | 0,40% | 985.691,00 |
| 21.08.2024 | 49,71 | 50,39 | 49,38 | 50,05 | 1,11% | 1.471.890,00 |
| 20.08.2024 | 49,08 | 49,59 | 48,75 | 49,50 | 0,75% | 1.534.605,00 |
| 19.08.2024 | 48,18 | 49,14 | 48,06 | 49,13 | 1,97% | 848.611,00 |
| 16.08.2024 | 49,12 | 49,15 | 48,13 | 48,18 | -1,77% | 1.742.127,00 |
| 15.08.2024 | 48,71 | 49,08 | 48,50 | 49,05 | 1,13% | 1.163.181,00 |
| 14.08.2024 | 48,37 | 48,64 | 48,35 | 48,50 | 0,04% | 1.080.103,00 |
| 13.08.2024 | 48,33 | 48,69 | 47,51 | 48,48 | 1,47% | 1.655.211,00 |
| 12.08.2024 | 47,70 | 48,27 | 47,59 | 47,78 | -0,02% | 883.124,00 |
| 09.08.2024 | 47,61 | 48,07 | 47,43 | 47,79 | 0,38% | 1.512.735,00 |
| 08.08.2024 | 47,35 | 47,67 | 46,87 | 47,61 | 0,46% | 986.778,00 |
| 07.08.2024 | 48,14 | 48,54 | 47,39 | 47,39 | -0,96% | 2.158.338,00 |
| 06.08.2024 | 47,73 | 48,55 | 47,57 | 47,85 | 0,46% | 1.443.955,00 |
| 05.08.2024 | 48,22 | 48,60 | 47,44 | 47,63 | -0,79% | 1.823.677,00 |
| 02.08.2024 | 47,23 | 48,28 | 46,95 | 48,01 | 1,29% | 1.614.863,00 |
| 01.08.2024 | 47,89 | 48,22 | 47,39 | 47,40 | -1,06% | 2.195.848,00 |