Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 191,88 | 194,66 | 191,04 | 192,93 | -1,04% | - |
25.02.2021 | 198,92 | 199,37 | 193,90 | 194,96 | -3,05% | - |
24.02.2021 | 201,00 | 201,11 | 201,00 | 201,10 | 0,50% | - |
23.02.2021 | 199,76 | 201,68 | 0,00 | 200,10 | 0,02% | - |
22.02.2021 | 199,51 | 200,57 | 198,83 | 200,06 | -0,58% | - |
19.02.2021 | 202,00 | 202,75 | 201,03 | 201,24 | 0,68% | - |
18.02.2021 | 198,02 | 201,41 | 197,88 | 199,88 | 0,07% | - |
17.02.2021 | 197,32 | 201,68 | 196,09 | 199,74 | 2,91% | - |
16.02.2021 | 198,45 | 199,00 | 0,00 | 194,09 | -3,21% | - |
12.02.2021 | 199,71 | 200,99 | 199,08 | 200,52 | 0,01% | - |
11.02.2021 | 200,74 | 201,88 | 199,64 | 200,50 | 0,06% | - |
10.02.2021 | 200,77 | 201,33 | 199,05 | 200,38 | 0,24% | - |
09.02.2021 | 201,35 | 202,23 | 199,68 | 199,91 | -0,77% | - |
08.02.2021 | 201,98 | 202,47 | 200,83 | 201,45 | -0,36% | - |
05.02.2021 | 204,91 | 205,19 | 200,75 | 202,19 | -0,94% | - |
04.02.2021 | 205,73 | 206,68 | 201,88 | 204,10 | 0,41% | - |
03.02.2021 | 203,67 | 205,13 | 202,84 | 203,26 | -1,84% | - |
02.02.2021 | 207,05 | 207,12 | 207,05 | 207,07 | 2,11% | - |
01.02.2021 | 200,52 | 203,15 | 0,00 | 202,80 | 0,59% | - |
29.01.2021 | 201,85 | 201,85 | 201,52 | 201,62 | -6,65% | - |
28.01.2021 | 217,04 | 218,45 | 214,58 | 215,98 | 0,69% | - |
27.01.2021 | 217,88 | 219,27 | 212,98 | 214,49 | -3,49% | - |
26.01.2021 | 222,38 | 224,27 | 218,77 | 222,25 | 0,34% | - |
25.01.2021 | 216,55 | 223,91 | 216,22 | 221,51 | 2,75% | - |
22.01.2021 | 215,57 | 215,57 | 215,57 | 215,57 | -0,69% | - |
21.01.2021 | 214,71 | 217,54 | 0,00 | 217,07 | -0,74% | - |
20.01.2021 | 215,66 | 219,25 | 214,01 | 218,69 | 1,65% | - |
19.01.2021 | 216,16 | 216,20 | 212,54 | 215,13 | 1,73% | - |
15.01.2021 | 210,67 | 212,93 | 210,36 | 211,48 | -0,74% | - |
14.01.2021 | 216,18 | 216,50 | 213,00 | 213,06 | -1,63% | - |
13.01.2021 | 215,55 | 217,51 | 215,37 | 216,59 | -0,36% | - |
12.01.2021 | 218,05 | 219,33 | 215,54 | 217,37 | -1,39% | - |
11.01.2021 | 220,03 | 221,16 | 219,22 | 220,43 | 0,63% | - |
08.01.2021 | 216,50 | 219,04 | 214,82 | 219,04 | 1,77% | - |
07.01.2021 | 211,96 | 216,14 | 211,59 | 215,24 | 0,85% | - |
06.01.2021 | 215,26 | 216,01 | 212,23 | 213,41 | -0,56% | - |
05.01.2021 | 213,40 | 215,56 | 211,64 | 214,61 | 1,20% | - |
04.01.2021 | 214,40 | 214,65 | 208,11 | 212,07 | -0,22% | - |
31.12.2020 | 209,41 | 213,20 | 208,45 | 212,54 | 1,39% | - |
30.12.2020 | 211,18 | 211,34 | 209,37 | 209,63 | -0,83% | - |
29.12.2020 | 211,69 | 212,13 | 210,08 | 211,38 | -0,07% | - |
28.12.2020 | 211,73 | 211,73 | 211,47 | 211,54 | 0,63% | - |
24.12.2020 | 212,47 | 212,79 | 205,30 | 210,21 | -0,14% | - |
23.12.2020 | 210,66 | 212,90 | 210,16 | 210,52 | -0,31% | - |
22.12.2020 | 212,69 | 214,04 | 210,91 | 211,18 | -0,71% | - |
21.12.2020 | 209,07 | 213,78 | 207,76 | 212,70 | -2,62% | - |
18.12.2020 | 213,38 | 219,63 | 212,47 | 218,42 | -5,43% | - |
17.12.2020 | 213,61 | 230,97 | 212,46 | 230,97 | 13,17% | - |
16.12.2020 | 210,58 | 210,58 | 204,10 | 204,10 | -2,16% | - |
15.12.2020 | 207,72 | 209,26 | 206,36 | 208,60 | 0,84% | - |
14.12.2020 | 209,04 | 209,60 | 206,40 | 206,87 | 1,22% | - |
11.12.2020 | 205,96 | 205,96 | 203,52 | 204,37 | -0,94% | - |
10.12.2020 | 208,75 | 208,75 | 190,13 | 206,30 | -2,81% | - |
09.12.2020 | 211,76 | 212,91 | 210,33 | 212,28 | 0,21% | - |
08.12.2020 | 209,62 | 226,59 | 208,66 | 211,83 | 3,29% | - |
07.12.2020 | 210,54 | 211,44 | 205,09 | 205,09 | -1,57% | - |
04.12.2020 | 208,69 | 209,98 | 186,52 | 208,36 | 0,54% | - |
03.12.2020 | 208,94 | 209,20 | 206,73 | 207,25 | 1,05% | - |
02.12.2020 | 209,68 | 210,19 | 205,10 | 205,10 | -2,93% | - |
01.12.2020 | 211,88 | 258,79 | 210,02 | 211,30 | 0,91% | - |
30.11.2020 | 210,45 | 210,45 | 207,83 | 209,40 | 2,61% | - |
27.11.2020 | 209,26 | 210,23 | 203,24 | 204,07 | -1,00% | - |
25.11.2020 | 205,87 | 207,00 | 204,52 | 206,13 | -0,20% | - |
24.11.2020 | 208,40 | 208,98 | 204,72 | 206,55 | -1,32% | - |
23.11.2020 | 210,56 | 212,36 | 207,93 | 209,32 | -0,80% | - |
20.11.2020 | 211,69 | 212,19 | 210,24 | 211,00 | -0,30% | - |
19.11.2020 | 211,83 | 211,84 | 211,65 | 211,65 | 0,25% | - |
18.11.2020 | 212,88 | 214,90 | 211,11 | 211,13 | -1,40% | - |
17.11.2020 | 0,00 | 214,24 | 0,00 | 214,13 | -0,39% | - |
16.11.2020 | 215,54 | 216,42 | 213,88 | 214,98 | 0,13% | - |
13.11.2020 | 213,31 | 214,79 | 212,12 | 214,69 | 1,07% | - |
12.11.2020 | 213,33 | 214,90 | 210,61 | 212,43 | -1,60% | - |
11.11.2020 | 215,02 | 216,77 | 0,00 | 215,89 | 1,98% | - |
10.11.2020 | 216,95 | 217,56 | 211,13 | 211,69 | -4,17% | - |
09.11.2020 | 219,88 | 224,43 | 219,05 | 220,90 | 3,18% | - |
06.11.2020 | 213,27 | 216,13 | 211,84 | 214,09 | 0,58% | - |
05.11.2020 | 212,62 | 215,88 | 210,87 | 212,86 | 1,57% | - |
04.11.2020 | 206,26 | 212,47 | 205,65 | 209,58 | 3,40% | - |
03.11.2020 | 0,00 | 203,55 | 0,00 | 202,69 | 3,37% | - |
02.11.2020 | 196,07 | 196,85 | 193,18 | 196,07 | 2,70% | - |
30.10.2020 | 191,87 | 193,68 | 189,01 | 190,91 | 5,83% | - |
29.10.2020 | 178,79 | 181,67 | 177,38 | 180,40 | -0,39% | - |
28.10.2020 | 181,94 | 183,09 | 0,00 | 181,11 | -2,02% | - |
27.10.2020 | 184,02 | 187,45 | 0,00 | 184,83 | 2,58% | - |
26.10.2020 | 180,30 | 180,98 | 179,13 | 180,19 | -1,54% | - |
23.10.2020 | 183,16 | 183,82 | 180,97 | 183,00 | 0,08% | - |
22.10.2020 | 180,63 | 183,61 | 179,86 | 182,85 | 2,07% | - |
21.10.2020 | 180,05 | 180,61 | 177,91 | 179,15 | -0,15% | - |
20.10.2020 | 180,80 | 181,66 | 178,90 | 179,41 | 0,02% | - |
19.10.2020 | 0,00 | 182,86 | 0,00 | 179,38 | -0,82% | - |
16.10.2020 | 180,77 | 182,38 | 179,95 | 180,85 | 0,69% | - |
15.10.2020 | 177,45 | 179,63 | 176,82 | 179,62 | 0,99% | - |
14.10.2020 | 180,93 | 180,94 | 177,37 | 177,85 | -0,04% | - |
13.10.2020 | 179,12 | 179,38 | 176,03 | 177,93 | 0,27% | - |
12.10.2020 | 177,38 | 177,45 | 177,38 | 177,45 | 0,91% | - |
09.10.2020 | 173,97 | 176,73 | 173,57 | 175,85 | 1,94% | - |
08.10.2020 | 172,16 | 173,73 | 171,13 | 172,50 | 0,94% | - |
07.10.2020 | 169,11 | 171,55 | 169,00 | 170,90 | 1,62% | - |
06.10.2020 | 168,17 | 168,17 | 168,17 | 168,17 | -1,51% | - |
05.10.2020 | 168,50 | 171,20 | 168,10 | 170,76 | 1,81% | - |