206,350$
-1,43%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 209,10 | 210,94 | 205,00 | 206,33 | -1,44% | 2.928.056,00 |
| 30.05.2024 | 205,90 | 210,02 | 205,66 | 209,34 | 1,64% | 600.868,00 |
| 29.05.2024 | 205,16 | 207,74 | 205,01 | 205,96 | -0,58% | 598.023,00 |
| 28.05.2024 | 212,41 | 213,53 | 206,16 | 207,17 | -2,86% | 810.821,00 |
| 24.05.2024 | 212,08 | 214,49 | 210,75 | 213,26 | 0,79% | 536.176,00 |
| 23.05.2024 | 218,10 | 218,10 | 210,24 | 211,58 | -3,07% | 1.032.673,00 |
| 22.05.2024 | 217,63 | 219,98 | 216,28 | 218,27 | 0,00% | 555.300,00 |
| 21.05.2024 | 218,26 | 219,60 | 216,66 | 218,28 | -0,21% | 452.368,00 |
| 20.05.2024 | 218,57 | 219,93 | 216,73 | 218,74 | 0,08% | 500.082,00 |
| 17.05.2024 | 219,82 | 220,04 | 217,53 | 218,57 | -0,64% | 450.553,00 |
| 16.05.2024 | 220,14 | 222,96 | 218,80 | 219,97 | -0,30% | 648.903,00 |
| 15.05.2024 | 218,07 | 221,80 | 217,67 | 220,63 | 2,21% | 637.309,00 |
| 14.05.2024 | 216,27 | 219,80 | 213,82 | 215,85 | -0,94% | 724.015,00 |
| 13.05.2024 | 215,00 | 219,40 | 213,82 | 217,89 | 1,90% | 780.511,00 |
| 10.05.2024 | 216,00 | 217,55 | 212,95 | 213,82 | -1,39% | 635.286,00 |
| 09.05.2024 | 212,64 | 217,51 | 211,97 | 216,84 | 1,86% | 800.304,00 |
| 08.05.2024 | 211,37 | 212,92 | 210,39 | 212,88 | -1,52% | 980.923,00 |
| 07.05.2024 | 217,20 | 217,29 | 215,70 | 216,16 | -0,36% | 803.345,00 |
| 06.05.2024 | 218,14 | 218,49 | 215,42 | 216,94 | -0,02% | 842.076,00 |
| 03.05.2024 | 219,63 | 221,40 | 216,72 | 216,98 | -0,54% | 655.018,00 |
| 02.05.2024 | 215,50 | 218,25 | 213,22 | 218,15 | 1,46% | 1.145.920,00 |
| 01.05.2024 | 212,65 | 217,30 | 211,36 | 215,01 | 0,48% | 1.299.939,00 |
| 30.04.2024 | 215,03 | 215,41 | 211,55 | 213,99 | -1,47% | 1.590.735,00 |
| 29.04.2024 | 214,11 | 217,23 | 210,20 | 217,19 | -0,40% | 2.159.864,00 |
| 26.04.2024 | 203,02 | 218,38 | 201,86 | 218,06 | 18,89% | 4.330.840,00 |
| 25.04.2024 | 183,07 | 184,30 | 179,00 | 183,42 | -0,20% | 1.105.723,00 |
| 24.04.2024 | 185,88 | 186,88 | 183,02 | 183,78 | -0,24% | 953.214,00 |
| 23.04.2024 | 182,59 | 184,83 | 181,70 | 184,22 | 2,15% | 1.200.340,00 |
| 22.04.2024 | 180,00 | 180,81 | 178,49 | 180,35 | 0,84% | 1.119.628,00 |
| 19.04.2024 | 179,15 | 179,43 | 176,92 | 178,85 | 0,70% | 1.303.527,00 |
| 18.04.2024 | 177,40 | 179,80 | 176,33 | 177,61 | 2,17% | 1.582.460,00 |
| 17.04.2024 | 182,00 | 183,40 | 172,19 | 173,83 | -5,97% | 3.003.320,00 |
| 16.04.2024 | 184,46 | 186,72 | 183,37 | 184,86 | -0,12% | 411.881,00 |
| 15.04.2024 | 187,95 | 189,29 | 184,78 | 185,09 | -0,41% | 605.408,00 |
| 12.04.2024 | 188,62 | 189,41 | 184,39 | 185,86 | -1,93% | 659.893,00 |
| 11.04.2024 | 195,14 | 195,14 | 189,40 | 189,51 | -2,21% | 695.641,00 |
| 10.04.2024 | 190,72 | 194,62 | 190,52 | 193,80 | -0,24% | 915.273,00 |
| 09.04.2024 | 189,00 | 194,38 | 187,98 | 194,27 | 3,47% | 987.417,00 |
| 08.04.2024 | 188,61 | 188,97 | 187,50 | 187,76 | -0,53% | 773.952,00 |
| 05.04.2024 | 185,02 | 189,56 | 185,02 | 188,76 | 2,03% | 749.100,00 |
| 04.04.2024 | 187,60 | 188,15 | 184,84 | 185,00 | -0,56% | 869.897,00 |
| 03.04.2024 | 185,99 | 189,04 | 185,39 | 186,04 | 0,91% | 1.451.102,00 |
| 02.04.2024 | 187,59 | 188,29 | 182,29 | 184,36 | -2,62% | 983.672,00 |
| 01.04.2024 | 198,31 | 198,31 | 189,24 | 189,32 | -4,40% | 1.507.448,00 |
| 28.03.2024 | 197,14 | 198,54 | 196,47 | 198,03 | 0,87% | 622.676,00 |
| 27.03.2024 | 195,49 | 196,75 | 194,21 | 196,33 | 1,11% | 564.489,00 |
| 26.03.2024 | 193,50 | 195,66 | 192,99 | 194,18 | 0,45% | 1.107.463,00 |
| 25.03.2024 | 192,50 | 194,59 | 191,82 | 193,31 | 0,68% | 1.836.008,00 |
| 22.03.2024 | 193,60 | 193,82 | 191,12 | 192,00 | -0,89% | 1.130.264,00 |
| 21.03.2024 | 193,45 | 194,39 | 192,36 | 193,73 | 0,70% | 1.102.700,00 |
| 20.03.2024 | 191,69 | 193,02 | 190,18 | 192,38 | -0,33% | 1.204.757,00 |
| 19.03.2024 | 190,90 | 193,08 | 190,20 | 193,02 | 1,08% | 1.021.896,00 |
| 18.03.2024 | 191,04 | 192,04 | 190,17 | 190,96 | 0,48% | 859.628,00 |
| 15.03.2024 | 188,84 | 190,41 | 187,84 | 190,05 | -0,89% | 1.438.168,00 |
| 14.03.2024 | 192,47 | 194,37 | 190,45 | 191,75 | -0,37% | 1.508.399,00 |
| 13.03.2024 | 193,68 | 194,23 | 191,69 | 192,47 | -0,68% | 922.695,00 |
| 12.03.2024 | 189,25 | 194,71 | 188,79 | 193,78 | 2,12% | 1.358.517,00 |
| 11.03.2024 | 185,55 | 189,87 | 184,38 | 189,75 | 0,70% | 1.318.540,00 |
| 08.03.2024 | 192,00 | 194,79 | 185,97 | 188,44 | -2,16% | 980.941,00 |
| 07.03.2024 | 190,00 | 194,26 | 188,91 | 192,60 | 4,51% | 1.359.045,00 |
| 06.03.2024 | 178,98 | 184,36 | 178,92 | 184,28 | 3,74% | 1.028.228,00 |
| 05.03.2024 | 181,18 | 181,18 | 176,32 | 177,63 | -1,71% | 657.603,00 |
| 04.03.2024 | 176,20 | 181,18 | 175,21 | 180,72 | 3,50% | 1.068.889,00 |
| 01.03.2024 | 173,25 | 175,80 | 170,56 | 174,61 | 0,51% | 819.794,00 |
| 29.02.2024 | 174,43 | 174,74 | 171,67 | 173,72 | -0,14% | 1.612.096,00 |
| 28.02.2024 | 180,99 | 181,16 | 171,99 | 173,96 | -3,88% | 1.409.820,00 |
| 27.02.2024 | 183,15 | 184,10 | 180,96 | 180,99 | -1,25% | 666.747,00 |
| 26.02.2024 | 184,04 | 185,38 | 181,70 | 183,29 | -0,41% | 965.441,00 |
| 23.02.2024 | 183,10 | 185,80 | 183,10 | 184,04 | 0,51% | 675.521,00 |
| 22.02.2024 | 180,26 | 183,51 | 179,01 | 183,10 | 1,56% | 705.395,00 |
| 21.02.2024 | 180,50 | 180,83 | 178,64 | 180,29 | -0,20% | 619.317,00 |
| 20.02.2024 | 180,46 | 181,05 | 179,18 | 180,66 | 0,11% | 660.208,00 |
| 16.02.2024 | 181,63 | 183,88 | 180,18 | 180,46 | -1,18% | 666.843,00 |
| 15.02.2024 | 182,47 | 184,24 | 180,31 | 182,61 | 1,14% | 603.616,00 |
| 14.02.2024 | 179,55 | 180,98 | 178,74 | 180,55 | 0,77% | 468.121,00 |
| 13.02.2024 | 179,65 | 181,62 | 178,49 | 179,17 | -1,84% | 730.653,00 |
| 12.02.2024 | 179,87 | 184,00 | 179,72 | 182,52 | -1,14% | 880.384,00 |
| 09.02.2024 | 184,84 | 185,95 | 182,27 | 184,63 | 0,48% | 747.704,00 |
| 08.02.2024 | 185,68 | 186,07 | 181,74 | 183,75 | -1,52% | 890.797,00 |
| 07.02.2024 | 190,35 | 190,51 | 186,52 | 186,59 | -2,17% | 978.054,00 |
| 06.02.2024 | 190,29 | 192,64 | 186,07 | 190,72 | 0,32% | 1.286.091,00 |
| 05.02.2024 | 191,20 | 192,44 | 190,09 | 190,11 | -0,91% | 791.066,00 |
| 02.02.2024 | 191,98 | 193,27 | 190,89 | 191,86 | -0,93% | 617.554,00 |
| 01.02.2024 | 190,44 | 193,83 | 189,80 | 193,66 | 1,82% | 823.072,00 |
| 31.01.2024 | 192,31 | 193,04 | 189,76 | 190,20 | -0,62% | 756.986,00 |
| 30.01.2024 | 190,80 | 192,34 | 189,68 | 191,38 | 0,08% | 730.006,00 |
| 29.01.2024 | 189,95 | 197,85 | 188,50 | 191,23 | 0,57% | 1.617.514,00 |
| 26.01.2024 | 187,98 | 195,74 | 187,00 | 190,15 | 2,04% | 2.336.926,00 |
| 25.01.2024 | 189,56 | 190,04 | 181,10 | 186,35 | 8,48% | 2.471.413,00 |
| 24.01.2024 | 175,47 | 177,77 | 171,66 | 171,78 | -1,82% | 1.275.234,00 |
| 23.01.2024 | 177,32 | 178,53 | 173,33 | 174,97 | -1,05% | 585.060,00 |
| 22.01.2024 | 174,00 | 179,10 | 173,98 | 176,82 | 2,48% | 844.622,00 |
| 19.01.2024 | 173,37 | 173,37 | 170,48 | 172,54 | -0,13% | 615.397,00 |
| 18.01.2024 | 171,78 | 173,36 | 170,39 | 172,76 | 1,20% | 914.811,00 |
| 17.01.2024 | 171,46 | 171,57 | 168,29 | 170,71 | 0,29% | 750.935,00 |
| 16.01.2024 | 171,71 | 172,03 | 169,24 | 170,21 | -2,12% | 1.071.968,00 |
| 12.01.2024 | 178,56 | 179,56 | 172,57 | 173,90 | -2,24% | 729.072,00 |
| 11.01.2024 | 177,41 | 179,11 | 175,42 | 177,89 | 0,34% | 1.019.181,00 |
| 10.01.2024 | 176,58 | 178,89 | 175,28 | 177,29 | -0,30% | 962.587,00 |
| 09.01.2024 | 176,20 | 182,46 | 176,13 | 177,83 | 2,93% | 1.213.079,00 |