183,480$
-0,16%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 184,86 | 184,86 | 178,93 | 183,63 | -0,08% | - |
| 24.04.2024 | 185,88 | 186,88 | 183,02 | 183,78 | -0,24% | 973.428,00 |
| 23.04.2024 | 182,59 | 184,83 | 181,70 | 184,22 | 2,15% | 1.202.959,00 |
| 22.04.2024 | 180,00 | 180,81 | 178,49 | 180,35 | 0,84% | 1.218.743,00 |
| 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% | 1.583.566,00 |
| 17.04.2024 | 182,00 | 183,40 | 172,19 | 173,83 | -5,97% | 3.005.122,00 |
| 16.04.2024 | 184,46 | 186,72 | 183,37 | 184,86 | -0,12% | 411.889,00 |
| 15.04.2024 | 187,95 | 189,29 | 184,78 | 185,09 | -0,41% | 605.411,00 |
| 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% | 696.180,00 |
| 10.04.2024 | 190,72 | 194,62 | 190,52 | 193,80 | -0,24% | 915.277,00 |
| 09.04.2024 | 189,00 | 194,38 | 187,98 | 194,27 | 3,47% | 988.292,00 |
| 08.04.2024 | 188,61 | 188,97 | 187,50 | 187,76 | -0,53% | 773.962,00 |
| 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% | 872.947,00 |
| 03.04.2024 | 185,99 | 189,04 | 185,39 | 186,04 | 0,91% | 1.456.194,00 |
| 02.04.2024 | 187,59 | 188,29 | 182,29 | 184,36 | -2,62% | 984.772,00 |
| 01.04.2024 | 198,31 | 198,31 | 189,24 | 189,32 | -4,40% | 1.532.670,00 |
| 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% | 567.412,00 |
| 26.03.2024 | 193,50 | 195,66 | 192,99 | 194,18 | 0,45% | 1.108.903,00 |
| 25.03.2024 | 192,50 | 194,59 | 191,82 | 193,31 | 0,68% | 1.836.891,00 |
| 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% | 1.109.771,00 |
| 20.03.2024 | 191,69 | 193,02 | 190,18 | 192,38 | -0,33% | 1.205.396,00 |
| 19.03.2024 | 190,90 | 193,08 | 190,20 | 193,02 | 1,08% | 1.022.485,00 |
| 18.03.2024 | 191,04 | 192,04 | 190,17 | 190,96 | 0,48% | 860.765,00 |
| 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% | 1.533.754,00 |
| 13.03.2024 | 193,68 | 194,23 | 191,69 | 192,47 | -0,68% | 930.409,00 |
| 12.03.2024 | 189,25 | 194,71 | 188,79 | 193,78 | 2,12% | 1.390.721,00 |
| 11.03.2024 | 185,55 | 189,87 | 184,38 | 189,75 | 0,70% | 1.332.381,00 |
| 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% | 1.447.316,00 |
| 06.03.2024 | 178,98 | 184,36 | 178,92 | 184,28 | 3,74% | 1.030.883,00 |
| 05.03.2024 | 181,18 | 181,18 | 176,32 | 177,63 | -1,71% | 659.427,00 |
| 04.03.2024 | 176,20 | 181,18 | 175,21 | 180,72 | 3,50% | 1.077.709,00 |
| 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% | 1.613.284,00 |
| 28.02.2024 | 180,99 | 181,16 | 171,99 | 173,96 | -3,88% | 1.410.243,00 |
| 27.02.2024 | 183,15 | 184,10 | 180,96 | 180,99 | -1,25% | 666.918,00 |
| 26.02.2024 | 184,04 | 185,38 | 181,70 | 183,29 | -0,41% | 965.448,00 |
| 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% | 706.189,00 |
| 21.02.2024 | 180,50 | 180,83 | 178,64 | 180,29 | -0,20% | 620.140,00 |
| 20.02.2024 | 180,46 | 181,05 | 179,18 | 180,66 | 0,11% | 660.341,00 |
| 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% | 604.174,00 |
| 14.02.2024 | 179,55 | 180,98 | 178,74 | 180,55 | 0,77% | 468.402,00 |
| 13.02.2024 | 179,65 | 181,62 | 178,49 | 179,17 | -1,84% | 731.277,00 |
| 12.02.2024 | 179,87 | 184,00 | 179,72 | 182,52 | -1,14% | 881.764,00 |
| 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% | 897.067,00 |
| 07.02.2024 | 190,35 | 190,51 | 186,52 | 186,59 | -2,17% | 979.889,00 |
| 06.02.2024 | 190,29 | 192,64 | 186,07 | 190,72 | 0,32% | 1.303.531,00 |
| 05.02.2024 | 191,20 | 192,44 | 190,09 | 190,11 | -0,91% | 815.932,00 |
| 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% | 823.528,00 |
| 31.01.2024 | 192,31 | 193,04 | 189,76 | 190,20 | -0,62% | 767.779,00 |
| 30.01.2024 | 190,80 | 192,34 | 189,68 | 191,38 | 0,08% | 730.466,00 |
| 29.01.2024 | 189,95 | 197,85 | 188,50 | 191,23 | 0,57% | 1.626.012,00 |
| 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% | 2.473.154,00 |
| 24.01.2024 | 175,47 | 177,77 | 171,66 | 171,78 | -1,82% | 1.293.324,00 |
| 23.01.2024 | 177,32 | 178,53 | 173,33 | 174,97 | -1,05% | 592.269,00 |
| 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% | 918.253,00 |
| 17.01.2024 | 171,46 | 171,57 | 168,29 | 170,71 | 0,29% | 752.412,00 |
| 16.01.2024 | 171,71 | 172,03 | 169,24 | 170,21 | -2,12% | 1.109.398,00 |
| 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% | 1.021.880,00 |
| 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% | 1.216.787,00 |
| 08.01.2024 | 167,69 | 173,30 | 166,90 | 172,77 | 3,57% | 814.575,00 |
| 05.01.2024 | 166,67 | 169,34 | 166,24 | 166,82 | -0,45% | 514.685,00 |
| 04.01.2024 | 164,58 | 168,13 | 164,12 | 167,58 | 1,08% | 580.631,00 |
| 03.01.2024 | 170,03 | 170,30 | 164,75 | 165,79 | -3,49% | 731.047,00 |
| 02.01.2024 | 171,29 | 172,84 | 169,44 | 171,78 | -0,14% | 575.979,00 |
| 29.12.2023 | 171,86 | 173,10 | 171,05 | 172,02 | -0,57% | 549.450,00 |
| 28.12.2023 | 178,51 | 180,44 | 172,52 | 173,00 | 0,01% | 641.889,00 |
| 27.12.2023 | 172,93 | 173,45 | 171,47 | 172,98 | -0,24% | 461.741,00 |
| 26.12.2023 | 171,34 | 173,55 | 171,01 | 173,39 | 1,16% | 474.888,00 |
| 22.12.2023 | 174,40 | 174,40 | 171,27 | 171,40 | -1,95% | 798.782,00 |
| 21.12.2023 | 175,36 | 177,32 | 172,42 | 174,81 | 0,48% | 856.976,00 |
| 20.12.2023 | 173,86 | 177,69 | 172,77 | 173,97 | 0,22% | 1.276.165,00 |
| 19.12.2023 | 171,38 | 173,99 | 171,38 | 173,58 | 2,16% | 640.977,00 |
| 18.12.2023 | 169,00 | 170,67 | 168,20 | 169,91 | 0,51% | 653.731,00 |
| 15.12.2023 | 171,25 | 172,90 | 168,37 | 169,05 | -2,08% | 1.553.101,00 |
| 14.12.2023 | 173,96 | 175,76 | 170,64 | 172,64 | 0,31% | 1.464.862,00 |
| 13.12.2023 | 166,84 | 172,41 | 165,84 | 172,10 | 2,61% | 794.091,00 |
| 12.12.2023 | 164,41 | 167,80 | 163,43 | 167,73 | 2,56% | 892.696,00 |
| 11.12.2023 | 162,18 | 164,24 | 162,18 | 163,54 | 0,41% | 533.699,00 |
| 08.12.2023 | 163,67 | 163,93 | 162,48 | 162,87 | -0,38% | 763.229,00 |
| 07.12.2023 | 163,84 | 164,74 | 162,05 | 163,49 | -0,31% | 849.363,00 |
| 06.12.2023 | 163,10 | 165,39 | 162,80 | 164,00 | 1,89% | 1.116.154,00 |
| 05.12.2023 | 160,84 | 163,03 | 160,16 | 160,95 | -0,36% | 796.356,00 |
| 04.12.2023 | 160,84 | 162,48 | 159,60 | 161,53 | 1,18% | 1.103.146,00 |
| 01.12.2023 | 157,45 | 159,74 | 156,39 | 159,64 | 1,21% | 704.931,00 |