42,739$
-0,30%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 42,59 | 42,95 | 42,34 | 42,87 | 0,52% | 4.283.529,00 |
| 23.04.2024 | 42,60 | 42,76 | 42,25 | 42,65 | 0,45% | 2.519.699,00 |
| 22.04.2024 | 42,79 | 42,88 | 42,29 | 42,46 | -0,12% | 3.352.466,00 |
| 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% | 2.055.077,00 |
| 17.04.2024 | 43,42 | 43,51 | 42,81 | 43,01 | -0,69% | 1.425.409,00 |
| 16.04.2024 | 43,44 | 43,69 | 43,27 | 43,31 | 0,07% | 1.747.939,00 |
| 15.04.2024 | 44,12 | 44,27 | 43,19 | 43,28 | -2,41% | 1.704.867,00 |
| 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% | 1.646.211,00 |
| 10.04.2024 | 44,63 | 45,41 | 44,52 | 45,15 | 0,31% | 1.420.121,00 |
| 09.04.2024 | 45,21 | 45,40 | 44,74 | 45,01 | -0,13% | 1.578.467,00 |
| 08.04.2024 | 45,26 | 45,48 | 44,95 | 45,07 | -0,66% | 1.475.308,00 |
| 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% | 1.662.541,00 |
| 03.04.2024 | 45,50 | 45,86 | 45,39 | 45,47 | -0,13% | 1.288.989,00 |
| 02.04.2024 | 45,63 | 45,96 | 45,47 | 45,53 | -0,42% | 1.663.909,00 |
| 01.04.2024 | 46,29 | 46,34 | 45,65 | 45,72 | -1,19% | 1.587.562,00 |
| 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% | 3.864.608,00 |
| 26.03.2024 | 45,84 | 46,05 | 45,69 | 45,84 | -0,13% | 1.884.125,00 |
| 25.03.2024 | 46,50 | 46,50 | 45,90 | 45,90 | -1,38% | 1.096.813,00 |
| 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% | 2.318.478,00 |
| 20.03.2024 | 47,22 | 47,45 | 46,77 | 46,83 | -0,38% | 1.752.397,00 |
| 19.03.2024 | 46,84 | 47,08 | 46,50 | 47,01 | 0,75% | 1.887.744,00 |
| 18.03.2024 | 46,40 | 47,03 | 46,38 | 46,66 | 0,67% | 1.566.062,00 |
| 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% | 1.820.817,00 |
| 13.03.2024 | 45,80 | 46,39 | 45,65 | 46,27 | 1,05% | 1.619.311,00 |
| 12.03.2024 | 45,73 | 46,13 | 45,46 | 45,79 | 0,13% | 1.928.345,00 |
| 11.03.2024 | 45,41 | 45,94 | 44,78 | 45,73 | 0,62% | 1.902.222,00 |
| 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% | 1.662.719,00 |
| 06.03.2024 | 44,49 | 44,99 | 44,15 | 44,81 | 1,20% | 1.656.427,00 |
| 05.03.2024 | 45,15 | 45,15 | 44,18 | 44,28 | -1,77% | 1.720.690,00 |
| 04.03.2024 | 44,01 | 45,24 | 44,01 | 45,08 | 2,45% | 2.590.129,00 |
| 01.03.2024 | 43,32 | 44,03 | 43,12 | 44,00 | -0,16% | 2.008.716,00 |
| 29.02.2024 | 43,68 | 44,17 | 43,42 | 44,07 | 1,38% | 2.870.252,00 |
| 28.02.2024 | 43,11 | 43,51 | 42,78 | 43,47 | 1,83% | 1.494.076,00 |
| 27.02.2024 | 42,78 | 43,00 | 42,37 | 42,69 | -0,56% | 1.701.271,00 |
| 26.02.2024 | 42,67 | 43,38 | 42,55 | 42,93 | 0,82% | 3.008.017,00 |
| 23.02.2024 | 41,79 | 42,62 | 41,64 | 42,58 | 1,79% | 1.439.329,00 |
| 22.02.2024 | 41,30 | 42,03 | 41,30 | 41,83 | 1,11% | 4.731.647,00 |
| 21.02.2024 | 40,89 | 41,42 | 40,88 | 41,37 | 1,03% | 2.759.270,00 |
| 20.02.2024 | 40,88 | 41,55 | 40,76 | 40,95 | -0,24% | 4.560.037,00 |
| 16.02.2024 | 41,71 | 41,99 | 40,41 | 41,05 | -1,61% | 3.789.235,00 |
| 15.02.2024 | 42,10 | 42,79 | 41,33 | 41,72 | -5,72% | 5.222.308,00 |
| 14.02.2024 | 43,98 | 44,41 | 43,78 | 44,25 | 0,91% | 2.541.314,00 |
| 13.02.2024 | 43,46 | 44,00 | 43,33 | 43,85 | 0,64% | 2.582.685,00 |
| 12.02.2024 | 43,42 | 43,64 | 43,12 | 43,57 | 0,21% | 1.848.977,00 |
| 09.02.2024 | 43,76 | 44,12 | 43,20 | 43,48 | -0,57% | 1.921.252,00 |
| 08.02.2024 | 44,11 | 44,34 | 43,69 | 43,73 | -1,06% | 2.406.016,00 |
| 07.02.2024 | 44,14 | 44,30 | 43,62 | 44,20 | 0,43% | 1.600.302,00 |
| 06.02.2024 | 43,59 | 44,10 | 43,59 | 44,01 | 1,13% | 1.230.606,00 |
| 05.02.2024 | 43,89 | 43,95 | 43,29 | 43,52 | -1,14% | 1.263.629,00 |
| 02.02.2024 | 44,12 | 44,31 | 43,70 | 44,02 | -0,50% | 1.134.431,00 |
| 01.02.2024 | 43,24 | 44,25 | 42,78 | 44,24 | 2,15% | 1.269.012,00 |
| 31.01.2024 | 43,57 | 43,74 | 43,13 | 43,31 | -0,55% | 1.902.828,00 |
| 30.01.2024 | 43,31 | 43,69 | 43,00 | 43,55 | 0,69% | 1.478.071,00 |
| 29.01.2024 | 43,23 | 43,34 | 42,88 | 43,25 | 0,05% | 1.699.435,00 |
| 26.01.2024 | 43,11 | 43,32 | 42,75 | 43,23 | 0,51% | 1.499.257,00 |
| 25.01.2024 | 43,41 | 43,41 | 42,48 | 43,01 | -0,65% | 2.617.766,00 |
| 24.01.2024 | 44,22 | 44,24 | 43,28 | 43,29 | -2,10% | 2.254.613,00 |
| 23.01.2024 | 44,08 | 44,27 | 43,91 | 44,22 | 0,32% | 1.044.525,00 |
| 22.01.2024 | 44,20 | 44,43 | 43,94 | 44,08 | -0,11% | 994.476,00 |
| 19.01.2024 | 43,92 | 44,14 | 43,47 | 44,13 | 0,94% | 1.176.228,00 |
| 18.01.2024 | 43,37 | 43,78 | 43,33 | 43,72 | 0,81% | 952.595,00 |
| 17.01.2024 | 43,50 | 43,78 | 43,34 | 43,37 | -0,71% | 1.723.196,00 |
| 16.01.2024 | 43,56 | 43,81 | 43,51 | 43,68 | -0,16% | 1.398.667,00 |
| 12.01.2024 | 43,99 | 44,21 | 43,70 | 43,75 | -0,23% | 1.350.000,00 |
| 11.01.2024 | 43,37 | 43,93 | 43,34 | 43,85 | 1,29% | 1.348.187,00 |
| 10.01.2024 | 42,97 | 43,30 | 42,94 | 43,29 | 0,53% | 1.574.976,00 |
| 09.01.2024 | 42,76 | 43,11 | 42,60 | 43,06 | 0,44% | 1.045.113,00 |
| 08.01.2024 | 42,80 | 42,98 | 42,59 | 42,87 | 0,40% | 1.365.896,00 |
| 05.01.2024 | 42,58 | 42,88 | 42,53 | 42,70 | -0,21% | 1.810.841,00 |
| 04.01.2024 | 42,37 | 42,89 | 42,30 | 42,79 | 1,30% | 1.959.582,00 |
| 03.01.2024 | 43,31 | 43,35 | 42,24 | 42,24 | -2,38% | 1.790.013,00 |
| 02.01.2024 | 43,56 | 43,73 | 43,04 | 43,27 | -0,92% | 1.743.044,00 |
| 29.12.2023 | 43,85 | 43,98 | 43,64 | 43,67 | -0,23% | 1.322.367,00 |
| 28.12.2023 | 43,85 | 43,86 | 43,44 | 43,77 | 0,30% | 3.541.049,00 |
| 27.12.2023 | 43,10 | 43,70 | 43,03 | 43,64 | 0,86% | 1.492.698,00 |
| 26.12.2023 | 42,92 | 43,42 | 42,92 | 43,27 | 0,67% | 1.189.539,00 |
| 22.12.2023 | 42,96 | 43,07 | 42,71 | 42,98 | 0,40% | 1.089.637,00 |
| 21.12.2023 | 42,40 | 42,82 | 42,22 | 42,81 | 1,11% | 1.622.350,00 |
| 20.12.2023 | 42,25 | 43,02 | 42,07 | 42,34 | -0,42% | 1.320.841,00 |
| 19.12.2023 | 42,61 | 42,82 | 42,44 | 42,52 | -0,28% | 1.616.017,00 |
| 18.12.2023 | 42,38 | 42,84 | 42,25 | 42,64 | 1,16% | 1.327.013,00 |
| 15.12.2023 | 42,35 | 42,72 | 41,83 | 42,15 | -1,38% | 4.866.459,00 |
| 14.12.2023 | 43,88 | 43,91 | 42,42 | 42,74 | -1,68% | 2.829.483,00 |
| 13.12.2023 | 42,25 | 43,50 | 42,16 | 43,47 | 3,38% | 2.287.142,00 |
| 12.12.2023 | 41,72 | 42,07 | 41,46 | 42,05 | 1,01% | 1.237.839,00 |
| 11.12.2023 | 41,44 | 41,86 | 41,44 | 41,63 | 0,48% | 2.155.730,00 |
| 08.12.2023 | 41,41 | 41,61 | 41,28 | 41,43 | 0,17% | 1.412.677,00 |
| 07.12.2023 | 41,31 | 41,46 | 40,95 | 41,36 | 0,02% | 1.685.270,00 |
| 06.12.2023 | 41,18 | 41,52 | 41,10 | 41,35 | 0,88% | 1.972.361,00 |
| 05.12.2023 | 41,11 | 41,12 | 40,77 | 40,99 | -0,34% | 974.926,00 |
| 04.12.2023 | 40,87 | 41,37 | 40,87 | 41,13 | 0,54% | 1.421.356,00 |
| 01.12.2023 | 40,76 | 40,97 | 40,50 | 40,91 | 0,42% | 1.496.791,00 |
| 30.11.2023 | 40,14 | 40,78 | 39,94 | 40,74 | 1,37% | 3.993.879,00 |