47,100€
-0,63%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 47,74 | 48,43 | 46,67 | 46,90 | -1,07% | - |
| 11.03.2025 | 47,71 | 47,88 | 47,36 | 47,40 | -3,09% | 291,00 |
| 10.03.2025 | 47,50 | 49,13 | 46,54 | 48,91 | 2,69% | 1.125,00 |
| 07.03.2025 | 48,27 | 48,27 | 46,97 | 47,63 | -1,43% | 474,00 |
| 06.03.2025 | 48,89 | 48,89 | 48,10 | 48,32 | -1,29% | 736,00 |
| 05.03.2025 | 49,92 | 49,92 | 48,44 | 48,95 | -3,76% | 181,00 |
| 04.03.2025 | 50,02 | 50,86 | 49,58 | 50,86 | 0,83% | 47,00 |
| 03.03.2025 | 50,82 | 50,88 | 49,73 | 50,44 | 1,69% | 483,00 |
| 28.02.2025 | 50,02 | 50,04 | 49,60 | 49,60 | 0,55% | 212,00 |
| 27.02.2025 | 48,91 | 49,76 | 48,91 | 49,33 | 0,80% | 708,00 |
| 26.02.2025 | 48,93 | 49,23 | 48,93 | 48,94 | 0,23% | 17.940,00 |
| 25.02.2025 | 48,47 | 49,35 | 48,47 | 48,83 | -0,35% | 583,00 |
| 24.02.2025 | 49,54 | 50,50 | 48,99 | 49,00 | -0,49% | 2.369,00 |
| 21.02.2025 | 49,49 | 49,52 | 48,55 | 49,24 | 1,46% | 136,00 |
| 20.02.2025 | 48,07 | 48,92 | 48,07 | 48,53 | 1,00% | 151,00 |
| 19.02.2025 | 48,31 | 48,32 | 47,84 | 48,05 | 0,10% | 123,00 |
| 18.02.2025 | 49,68 | 49,69 | 48,00 | 48,00 | -3,25% | 216,00 |
| 17.02.2025 | 47,93 | 49,61 | 47,93 | 49,61 | 1,72% | 240,00 |
| 14.02.2025 | 49,19 | 49,19 | 48,72 | 48,77 | -2,62% | 52,00 |
| 13.02.2025 | 47,99 | 50,08 | 47,54 | 50,08 | 4,20% | 408,00 |
| 12.02.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,54% | 100,00 |
| 11.02.2025 | 48,55 | 48,55 | 48,13 | 48,32 | -0,27% | 273,00 |
| 10.02.2025 | 48,17 | 49,22 | 48,17 | 48,45 | 0,39% | 50,00 |
| 07.02.2025 | 48,83 | 48,91 | 48,14 | 48,26 | 0,71% | 382,00 |
| 06.02.2025 | 47,50 | 48,33 | 47,50 | 47,92 | 0,15% | 490,00 |
| 05.02.2025 | 47,58 | 48,20 | 47,00 | 47,85 | 1,14% | 465,00 |
| 04.02.2025 | 47,46 | 48,46 | 47,31 | 47,31 | -1,91% | 566,00 |
| 03.02.2025 | 48,01 | 48,29 | 47,99 | 48,23 | 0,82% | 646,00 |
| 31.01.2025 | 48,36 | 48,52 | 47,53 | 47,84 | 0,04% | 278,00 |
| 30.01.2025 | 47,41 | 47,82 | 46,54 | 47,82 | 1,74% | 531,00 |
| 29.01.2025 | 47,75 | 47,77 | 47,00 | 47,00 | -0,84% | 710,00 |
| 28.01.2025 | 47,89 | 48,11 | 46,96 | 47,40 | 0,08% | 809,00 |
| 27.01.2025 | 46,32 | 47,36 | 45,18 | 47,36 | 2,60% | 464,00 |
| 24.01.2025 | 46,01 | 46,62 | 46,01 | 46,16 | -1,24% | 166,00 |
| 23.01.2025 | 46,56 | 47,04 | 46,15 | 46,74 | 0,02% | 484,00 |
| 22.01.2025 | 46,27 | 46,93 | 46,01 | 46,73 | -0,36% | 441,00 |
| 21.01.2025 | 47,36 | 47,36 | 46,87 | 46,90 | -0,49% | 359,00 |
| 20.01.2025 | 47,44 | 47,44 | 46,32 | 47,13 | -0,42% | 320,00 |
| 17.01.2025 | 46,61 | 47,38 | 46,61 | 47,33 | 1,20% | 444,00 |
| 16.01.2025 | 46,18 | 46,77 | 46,00 | 46,77 | 2,54% | 312,00 |
| 15.01.2025 | 45,96 | 46,29 | 45,26 | 45,61 | 0,02% | 643,00 |
| 14.01.2025 | 45,01 | 46,12 | 45,01 | 45,60 | 0,35% | 1.270,00 |
| 13.01.2025 | 45,05 | 45,52 | 44,64 | 45,44 | 0,49% | 605,00 |
| 10.01.2025 | 44,97 | 45,35 | 44,97 | 45,22 | -1,18% | 258,00 |
| 09.01.2025 | 44,71 | 45,80 | 44,71 | 45,76 | 1,73% | 223,00 |
| 08.01.2025 | 44,02 | 44,98 | 44,02 | 44,98 | 2,34% | 753,00 |
| 07.01.2025 | 44,26 | 44,65 | 43,80 | 43,95 | -0,18% | 564,00 |
| 06.01.2025 | 45,05 | 45,05 | 43,90 | 44,03 | -2,11% | 3.817,00 |
| 03.01.2025 | 45,34 | 46,00 | 44,76 | 44,98 | 0,18% | 874,00 |
| 02.01.2025 | 44,25 | 45,35 | 44,25 | 44,90 | -0,31% | 1.236,00 |
| 30.12.2024 | 44,97 | 45,11 | 44,18 | 45,04 | 0,60% | 454,00 |
| 27.12.2024 | 45,36 | 45,36 | 44,63 | 44,77 | 0,81% | 212,00 |
| 23.12.2024 | 45,57 | 45,57 | 44,41 | 44,41 | -1,64% | 260,00 |
| 20.12.2024 | 45,06 | 45,46 | 44,34 | 45,15 | -1,07% | 1.778,00 |
| 19.12.2024 | 45,98 | 46,11 | 45,13 | 45,64 | -0,35% | 400,00 |
| 18.12.2024 | 46,33 | 46,33 | 45,80 | 45,80 | -1,12% | 859,00 |
| 17.12.2024 | 46,01 | 46,57 | 46,01 | 46,32 | -0,04% | 620,00 |
| 16.12.2024 | 46,72 | 47,20 | 46,21 | 46,34 | -0,13% | 199,00 |
| 13.12.2024 | 46,80 | 46,94 | 46,40 | 46,40 | -1,13% | 227,00 |
| 12.12.2024 | 46,21 | 47,28 | 46,21 | 46,93 | 0,88% | 199,00 |
| 11.12.2024 | 47,19 | 47,19 | 46,27 | 46,52 | -0,83% | 334,00 |
| 10.12.2024 | 45,81 | 47,34 | 45,81 | 46,91 | 1,58% | 862,00 |
| 09.12.2024 | 47,17 | 47,17 | 46,00 | 46,18 | -1,60% | 298,00 |
| 06.12.2024 | 46,01 | 47,03 | 45,81 | 46,93 | 1,58% | 321,00 |
| 05.12.2024 | 46,72 | 47,54 | 46,20 | 46,20 | -2,28% | 65,00 |
| 04.12.2024 | 47,02 | 47,54 | 46,96 | 47,28 | -0,23% | 256,00 |
| 03.12.2024 | 47,46 | 47,88 | 47,00 | 47,39 | -0,44% | 115,00 |
| 02.12.2024 | 48,25 | 48,25 | 47,31 | 47,60 | -0,83% | 256,00 |
| 29.11.2024 | 48,60 | 48,60 | 48,00 | 48,00 | -1,70% | 834,00 |
| 28.11.2024 | 48,86 | 48,86 | 48,83 | 48,83 | -0,10% | 164,00 |
| 27.11.2024 | 49,48 | 49,48 | 48,54 | 48,88 | -1,09% | 196,00 |
| 26.11.2024 | 48,38 | 49,42 | 48,38 | 49,42 | 1,71% | 498,00 |
| 25.11.2024 | 48,98 | 49,02 | 47,74 | 48,59 | 0,04% | 584,00 |
| 22.11.2024 | 46,99 | 48,57 | 46,99 | 48,57 | 3,10% | 112,00 |
| 21.11.2024 | 47,11 | 47,11 | 47,11 | 47,11 | -1,28% | 121,00 |
| 20.11.2024 | 47,72 | 47,72 | 47,72 | 47,72 | 1,90% | 12,00 |
| 19.11.2024 | 46,23 | 47,17 | 45,90 | 46,83 | -1,97% | 490,00 |
| 18.11.2024 | 47,63 | 47,77 | 46,74 | 47,77 | 1,08% | 263,00 |
| 15.11.2024 | 48,26 | 48,56 | 47,11 | 47,26 | -1,09% | 376,00 |
| 14.11.2024 | 49,10 | 49,68 | 47,48 | 47,78 | -2,69% | 134,00 |
| 13.11.2024 | 47,03 | 49,21 | 47,03 | 49,10 | 2,48% | 371,00 |
| 12.11.2024 | 48,11 | 48,11 | 47,26 | 47,91 | 0,46% | 274,00 |
| 11.11.2024 | 47,34 | 48,17 | 46,45 | 47,69 | 2,12% | 1.779,00 |
| 08.11.2024 | 45,99 | 47,00 | 45,99 | 46,70 | 2,91% | 786,00 |
| 07.11.2024 | 44,88 | 46,19 | 44,82 | 45,38 | 0,62% | 334,00 |
| 06.11.2024 | 45,98 | 47,00 | 44,82 | 45,10 | 1,92% | 548,00 |
| 05.11.2024 | 44,26 | 44,26 | 43,95 | 44,25 | 1,12% | 168,00 |
| 04.11.2024 | 43,86 | 43,87 | 42,98 | 43,76 | 0,00% | 106,00 |
| 01.11.2024 | 43,73 | 44,40 | 42,59 | 43,76 | 1,06% | 243,00 |
| 31.10.2024 | 43,06 | 43,92 | 43,05 | 43,30 | 0,39% | 365,00 |
| 30.10.2024 | 43,81 | 43,81 | 43,08 | 43,13 | -1,78% | 203,00 |
| 29.10.2024 | 44,59 | 44,59 | 43,70 | 43,91 | 0,30% | 586,00 |
| 28.10.2024 | 43,75 | 44,07 | 43,30 | 43,78 | 1,30% | 1.590,00 |
| 25.10.2024 | 43,32 | 44,00 | 43,22 | 43,22 | 0,28% | 1.122,00 |
| 24.10.2024 | 45,01 | 45,80 | 42,81 | 43,10 | -6,32% | 1.437,00 |
| 23.10.2024 | 46,17 | 46,54 | 45,01 | 46,01 | 0,41% | 469,00 |
| 22.10.2024 | 46,06 | 46,59 | 45,30 | 45,82 | -0,76% | 364,00 |
| 21.10.2024 | 46,64 | 46,64 | 46,17 | 46,17 | -0,04% | 181,00 |
| 18.10.2024 | 45,31 | 46,19 | 45,31 | 46,19 | 1,58% | 372,00 |
| 17.10.2024 | 45,50 | 46,06 | 45,01 | 45,47 | 0,15% | 511,00 |