21,952$
-0,76%
Echtzeit-Aktienkurs RESMED INC.
Bid:
Ask:
Aktienkurse zur RESMED INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,85 | 21,96 | 21,85 | 21,93 | -0,84% | - |
| 16.05.2024 | 21,90 | 22,26 | 21,90 | 22,12 | 0,77% | - |
| 15.05.2024 | 21,77 | 22,12 | 21,77 | 21,95 | 1,48% | - |
| 14.05.2024 | 21,58 | 21,86 | 21,58 | 21,63 | -0,31% | - |
| 13.05.2024 | 21,49 | 21,86 | 21,49 | 21,70 | 1,07% | - |
| 10.05.2024 | 21,45 | 21,68 | 21,38 | 21,47 | -1,11% | - |
| 09.05.2024 | 21,06 | 21,75 | 21,06 | 21,71 | 2,23% | - |
| 08.05.2024 | 21,19 | 21,24 | 21,03 | 21,23 | -1,63% | - |
| 07.05.2024 | 21,63 | 21,65 | 21,48 | 21,59 | -0,13% | - |
| 06.05.2024 | 21,86 | 21,86 | 21,54 | 21,62 | -0,52% | - |
| 03.05.2024 | 21,90 | 21,96 | 21,71 | 21,73 | -0,08% | - |
| 02.05.2024 | 21,63 | 21,83 | 21,40 | 21,75 | 1,89% | - |
| 30.04.2024 | 21,40 | 21,43 | 21,34 | 21,34 | -1,08% | - |
| 29.04.2024 | 21,43 | 21,59 | 21,06 | 21,58 | -0,58% | - |
| 26.04.2024 | 20,48 | 21,79 | 20,29 | 21,70 | 19,13% | - |
| 25.04.2024 | 18,24 | 18,24 | 18,00 | 18,22 | -0,82% | - |
| 24.04.2024 | 18,70 | 18,70 | 18,32 | 18,37 | -0,06% | - |
| 23.04.2024 | 18,31 | 18,39 | 18,30 | 18,38 | 1,63% | - |
| 22.04.2024 | 17,99 | 18,10 | 17,92 | 18,09 | 1,01% | - |
| 19.04.2024 | 18,03 | 18,03 | 17,85 | 17,90 | 1,02% | - |
| 18.04.2024 | 17,78 | 17,86 | 17,70 | 17,72 | 1,99% | - |
| 17.04.2024 | 18,01 | 18,27 | 17,27 | 17,38 | -6,09% | - |
| 16.04.2024 | 18,50 | 18,53 | 18,43 | 18,51 | 0,21% | - |
| 15.04.2024 | 18,73 | 18,82 | 18,47 | 18,47 | -0,76% | - |
| 12.04.2024 | 18,96 | 18,96 | 18,43 | 18,61 | -1,94% | - |
| 11.04.2024 | 19,41 | 19,44 | 18,98 | 18,98 | -0,63% | - |
| 10.04.2024 | 19,00 | 19,18 | 19,00 | 19,10 | -0,97% | - |
| 09.04.2024 | 18,69 | 19,29 | 18,69 | 19,28 | 1,97% | - |
| 08.04.2024 | 18,82 | 18,93 | 18,82 | 18,91 | 0,14% | - |
| 05.04.2024 | 18,78 | 18,90 | 18,66 | 18,89 | 1,46% | - |
| 04.04.2024 | 18,76 | 18,82 | 18,52 | 18,61 | -0,56% | - |
| 03.04.2024 | 18,63 | 18,82 | 18,63 | 18,72 | 1,93% | - |
| 02.04.2024 | 18,87 | 18,92 | 18,21 | 18,37 | -6,81% | - |
| 28.03.2024 | 19,56 | 19,73 | 19,56 | 19,71 | 0,65% | - |
| 27.03.2024 | 19,51 | 19,58 | 19,51 | 19,58 | 1,10% | - |
| 26.03.2024 | 19,22 | 19,38 | 19,22 | 19,37 | 0,03% | - |
| 25.03.2024 | 19,26 | 19,43 | 19,24 | 19,36 | 0,47% | - |
| 22.03.2024 | 19,25 | 19,31 | 19,23 | 19,27 | -0,22% | - |
| 21.03.2024 | 19,43 | 19,43 | 19,30 | 19,31 | 0,40% | - |
| 20.03.2024 | 19,00 | 19,25 | 19,00 | 19,24 | 0,46% | - |
| 19.03.2024 | 19,06 | 19,16 | 19,06 | 19,15 | 0,23% | - |
| 18.03.2024 | 19,06 | 19,14 | 19,06 | 19,11 | 0,26% | - |
| 15.03.2024 | 19,10 | 19,10 | 18,91 | 19,06 | -0,47% | - |
| 14.03.2024 | 19,17 | 19,29 | 19,12 | 19,15 | -0,72% | - |
| 13.03.2024 | 19,28 | 19,36 | 19,26 | 19,28 | -0,51% | - |
| 12.03.2024 | 18,68 | 19,41 | 18,68 | 19,38 | 1,92% | - |
| 11.03.2024 | 18,44 | 19,02 | 18,44 | 19,02 | 0,87% | - |
| 08.03.2024 | 19,25 | 19,31 | 18,62 | 18,85 | -1,85% | - |
| 07.03.2024 | 19,03 | 19,30 | 19,00 | 19,21 | 5,28% | - |
| 06.03.2024 | 17,87 | 18,27 | 17,87 | 18,25 | 2,89% | - |
| 05.03.2024 | 18,10 | 18,11 | 17,62 | 17,73 | -1,13% | - |
| 04.03.2024 | 17,57 | 18,01 | 17,55 | 17,94 | 3,01% | - |
| 01.03.2024 | 17,41 | 17,49 | 17,16 | 17,41 | 0,30% | - |
| 29.02.2024 | 17,45 | 17,45 | 17,21 | 17,36 | -2,05% | - |
| 28.02.2024 | 18,09 | 18,18 | 17,72 | 17,72 | -2,89% | - |
| 27.02.2024 | 18,25 | 18,33 | 18,25 | 18,25 | -0,86% | - |
| 26.02.2024 | 18,54 | 18,59 | 18,14 | 18,41 | -0,02% | - |
| 23.02.2024 | 18,36 | 18,44 | 18,36 | 18,41 | 0,75% | - |
| 22.02.2024 | 18,23 | 18,30 | 18,00 | 18,28 | 1,11% | - |
| 21.02.2024 | 18,16 | 18,16 | 17,87 | 18,08 | 0,03% | - |
| 20.02.2024 | 18,20 | 18,20 | 17,91 | 18,07 | -0,60% | - |
| 16.02.2024 | 18,16 | 18,26 | 18,12 | 18,18 | -0,23% | - |
| 15.02.2024 | 18,17 | 18,31 | 18,13 | 18,22 | 0,90% | - |
| 14.02.2024 | 18,04 | 18,06 | 18,03 | 18,06 | 0,30% | - |
| 13.02.2024 | 18,17 | 18,17 | 17,96 | 18,00 | -1,86% | - |
| 12.02.2024 | 18,06 | 18,36 | 18,05 | 18,35 | -0,83% | - |
| 09.02.2024 | 18,48 | 18,58 | 18,25 | 18,50 | -0,06% | - |
| 08.02.2024 | 18,73 | 18,73 | 18,15 | 18,51 | -0,78% | - |
| 07.02.2024 | 19,16 | 19,16 | 18,66 | 18,66 | -2,64% | - |
| 06.02.2024 | 18,96 | 19,19 | 18,67 | 19,16 | 0,10% | - |
| 05.02.2024 | 19,12 | 19,17 | 19,09 | 19,14 | -0,56% | - |
| 02.02.2024 | 19,19 | 19,28 | 19,15 | 19,25 | -0,28% | - |
| 01.02.2024 | 19,08 | 19,30 | 19,08 | 19,30 | 0,83% | - |
| 31.01.2024 | 19,21 | 19,33 | 19,13 | 19,15 | 0,04% | - |
| 30.01.2024 | 19,14 | 19,14 | 19,03 | 19,14 | -0,27% | - |
| 29.01.2024 | 19,01 | 19,66 | 19,00 | 19,19 | 0,38% | - |
| 26.01.2024 | 18,75 | 19,49 | 18,74 | 19,12 | 3,07% | - |
| 25.01.2024 | 18,87 | 18,99 | 18,27 | 18,55 | 8,00% | - |
| 24.01.2024 | 17,63 | 17,72 | 17,17 | 17,18 | -1,74% | - |
| 23.01.2024 | 17,67 | 17,69 | 17,39 | 17,48 | -0,16% | - |
| 22.01.2024 | 17,48 | 17,84 | 17,48 | 17,51 | 1,29% | - |
| 19.01.2024 | 17,35 | 17,35 | 17,02 | 17,28 | 0,28% | - |
| 18.01.2024 | 17,15 | 17,24 | 17,02 | 17,24 | 1,28% | - |
| 17.01.2024 | 17,06 | 17,06 | 16,95 | 17,02 | -0,29% | - |
| 16.01.2024 | 17,19 | 17,20 | 16,95 | 17,07 | -1,60% | - |
| 12.01.2024 | 17,57 | 17,86 | 17,31 | 17,34 | -2,34% | - |
| 11.01.2024 | 17,78 | 17,78 | 17,68 | 17,76 | -0,15% | - |
| 10.01.2024 | 17,76 | 17,80 | 17,64 | 17,79 | -0,37% | - |
| 09.01.2024 | 17,78 | 18,19 | 17,77 | 17,85 | 3,92% | - |
| 08.01.2024 | 16,64 | 17,28 | 16,64 | 17,18 | 2,31% | - |
| 05.01.2024 | 16,69 | 16,95 | 16,69 | 16,79 | 0,46% | - |
| 04.01.2024 | 16,46 | 16,73 | 16,46 | 16,71 | 0,08% | - |
| 03.01.2024 | 17,07 | 17,07 | 16,45 | 16,70 | -2,96% | - |
| 02.01.2024 | 17,12 | 17,26 | 17,08 | 17,21 | -0,10% | - |
| 28.12.2023 | 17,37 | 17,58 | 17,22 | 17,23 | -0,41% | - |
| 27.12.2023 | 17,30 | 17,36 | 17,29 | 17,30 | 0,09% | - |
| 22.12.2023 | 17,20 | 17,43 | 17,15 | 17,28 | -1,02% | - |
| 21.12.2023 | 17,58 | 17,66 | 17,23 | 17,46 | 0,05% | - |
| 20.12.2023 | 17,40 | 17,69 | 17,40 | 17,45 | 0,96% | - |
| 19.12.2023 | 17,38 | 17,38 | 17,28 | 17,29 | 1,49% | - |