Börse:
236,780$
0,06%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
236,770$
Ask:
236,790$
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 236,35 | 237,82 | 235,09 | 236,78 | 0,06% | 393.206,00 |
| 08.08.2022 | 243,00 | 243,05 | 235,52 | 236,63 | -2,14% | 569.435,00 |
| 05.08.2022 | 237,07 | 241,97 | 235,58 | 241,80 | 1,30% | 458.783,00 |
| 04.08.2022 | 239,60 | 239,99 | 238,23 | 238,70 | -0,38% | 456.256,00 |
| 03.08.2022 | 240,72 | 241,68 | 238,21 | 239,60 | 0,12% | 406.854,00 |
| 02.08.2022 | 238,46 | 242,43 | 238,13 | 239,31 | 0,05% | 480.668,00 |
| 01.08.2022 | 238,59 | 241,19 | 237,10 | 239,20 | -0,55% | 420.485,00 |
| 29.07.2022 | 241,54 | 241,79 | 238,95 | 240,52 | -1,05% | 611.294,00 |
| 28.07.2022 | 240,06 | 244,39 | 236,81 | 243,07 | 1,21% | 480.657,00 |
| 27.07.2022 | 238,93 | 241,21 | 236,81 | 240,16 | 0,84% | 351.764,00 |
| 26.07.2022 | 236,70 | 239,14 | 234,49 | 238,16 | 0,91% | 465.346,00 |
| 25.07.2022 | 231,67 | 236,92 | 231,01 | 236,02 | 1,84% | 852.325,00 |
| 22.07.2022 | 233,11 | 235,51 | 229,93 | 231,75 | -0,50% | 370.756,00 |
| 21.07.2022 | 228,29 | 233,51 | 227,10 | 232,91 | 2,65% | 503.617,00 |
| 20.07.2022 | 225,41 | 229,57 | 224,17 | 226,90 | 0,95% | 318.860,00 |
| 19.07.2022 | 220,82 | 224,92 | 219,11 | 224,76 | 2,74% | 446.594,00 |
| 18.07.2022 | 225,41 | 225,88 | 217,95 | 218,76 | -2,99% | 557.150,00 |
| 15.07.2022 | 224,90 | 226,07 | 221,90 | 225,50 | 1,61% | 574.336,00 |
| 14.07.2022 | 216,14 | 222,59 | 215,66 | 221,92 | 1,68% | 692.040,00 |
| 13.07.2022 | 212,20 | 219,74 | 212,20 | 218,25 | 1,14% | 626.929,00 |
| 12.07.2022 | 216,66 | 220,37 | 214,68 | 215,78 | -0,50% | 494.633,00 |
| 11.07.2022 | 216,22 | 218,91 | 212,20 | 216,87 | -0,37% | 327.813,00 |
| 08.07.2022 | 219,15 | 220,99 | 217,20 | 217,67 | -1,18% | 486.813,00 |
| 07.07.2022 | 216,93 | 220,45 | 216,73 | 220,28 | 1,38% | 599.219,00 |
| 06.07.2022 | 217,91 | 221,45 | 216,98 | 217,29 | 0,40% | 781.977,00 |
| 05.07.2022 | 212,33 | 216,59 | 210,30 | 216,43 | 0,33% | 504.589,00 |
| 01.07.2022 | 210,02 | 216,26 | 209,29 | 215,72 | 2,91% | 589.936,00 |
| 30.06.2022 | 210,23 | 212,99 | 208,36 | 209,63 | -1,54% | 693.647,00 |
| 29.06.2022 | 212,10 | 214,06 | 209,42 | 212,91 | 0,78% | 478.662,00 |
| 28.06.2022 | 213,74 | 215,62 | 211,14 | 211,27 | -0,63% | 580.130,00 |
| 27.06.2022 | 212,21 | 213,18 | 209,40 | 212,62 | 0,53% | 600.369,00 |
| 24.06.2022 | 210,85 | 211,58 | 208,20 | 211,50 | 1,93% | 1.264.798,00 |
| 23.06.2022 | 204,38 | 207,94 | 203,00 | 207,49 | 2,23% | 865.562,00 |
| 22.06.2022 | 199,18 | 203,77 | 199,18 | 202,97 | 0,72% | 888.681,00 |
| 21.06.2022 | 200,72 | 202,13 | 199,48 | 201,51 | 1,99% | 831.972,00 |
| 17.06.2022 | 199,66 | 201,55 | 196,23 | 197,57 | 0,68% | 1.267.631,00 |
| 16.06.2022 | 196,89 | 199,88 | 194,30 | 196,23 | -3,47% | 843.670,00 |
| 15.06.2022 | 202,89 | 206,18 | 199,13 | 203,28 | 0,63% | 703.101,00 |
| 14.06.2022 | 203,11 | 204,41 | 199,81 | 202,01 | -0,19% | 641.490,00 |
| 13.06.2022 | 202,34 | 206,27 | 201,57 | 202,39 | -2,94% | 588.770,00 |
| 10.06.2022 | 205,04 | 211,20 | 205,04 | 208,51 | -0,05% | 579.374,00 |
| 09.06.2022 | 210,94 | 212,94 | 208,37 | 208,61 | -1,72% | 368.722,00 |
| 08.06.2022 | 212,53 | 214,22 | 211,58 | 212,27 | -1,04% | 339.259,00 |
| 07.06.2022 | 208,01 | 214,91 | 207,32 | 214,50 | 1,73% | 566.054,00 |
| 06.06.2022 | 212,96 | 214,08 | 209,18 | 210,85 | 1,22% | 485.954,00 |
| 03.06.2022 | 209,44 | 210,01 | 206,07 | 208,31 | -1,40% | 462.308,00 |
| 02.06.2022 | 203,00 | 211,45 | 202,06 | 211,26 | 4,22% | 462.320,00 |
| 01.06.2022 | 205,66 | 207,33 | 201,51 | 202,71 | -0,37% | 577.353,00 |
| 31.05.2022 | 205,92 | 207,20 | 202,43 | 203,46 | -2,32% | 950.957,00 |
| 27.05.2022 | 204,08 | 208,59 | 204,08 | 208,30 | 3,09% | 372.221,00 |
| 26.05.2022 | 197,40 | 202,80 | 196,53 | 202,06 | 3,41% | 417.304,00 |
| 25.05.2022 | 194,52 | 196,53 | 192,85 | 195,40 | -0,06% | 343.572,00 |
| 24.05.2022 | 197,92 | 197,92 | 192,86 | 195,52 | -1,48% | 560.396,00 |
| 23.05.2022 | 199,99 | 201,33 | 195,37 | 198,46 | 0,40% | 425.955,00 |
| 20.05.2022 | 199,74 | 202,42 | 193,65 | 197,66 | 0,04% | 451.303,00 |
| 19.05.2022 | 190,86 | 199,60 | 190,12 | 197,59 | 3,23% | 594.045,00 |
| 18.05.2022 | 195,13 | 196,50 | 190,19 | 191,41 | -3,25% | 812.119,00 |
| 17.05.2022 | 200,00 | 200,26 | 194,77 | 197,83 | 0,47% | 545.195,00 |
| 16.05.2022 | 196,32 | 198,79 | 195,02 | 196,91 | 0,03% | 346.371,00 |
| 13.05.2022 | 195,86 | 200,27 | 194,40 | 196,86 | 2,37% | 598.267,00 |
| 12.05.2022 | 190,25 | 195,43 | 189,40 | 192,31 | 0,44% | 447.802,00 |
| 11.05.2022 | 194,01 | 198,83 | 191,24 | 191,46 | -1,93% | 645.596,00 |
| 10.05.2022 | 195,01 | 198,27 | 191,29 | 195,22 | 1,29% | 657.932,00 |
| 09.05.2022 | 198,82 | 198,82 | 191,12 | 192,74 | -4,61% | 766.388,00 |
| 06.05.2022 | 202,05 | 202,52 | 195,44 | 202,05 | -0,82% | 692.822,00 |
| 05.05.2022 | 203,99 | 206,98 | 201,45 | 203,73 | -0,74% | 807.854,00 |
| 04.05.2022 | 196,51 | 206,46 | 195,48 | 205,24 | 4,49% | 767.135,00 |
| 03.05.2022 | 200,00 | 201,99 | 195,23 | 196,42 | -1,68% | 890.858,00 |
| 02.05.2022 | 199,80 | 202,84 | 196,31 | 199,77 | -0,10% | 722.671,00 |
| 29.04.2022 | 199,00 | 207,76 | 197,16 | 199,97 | -6,34% | 1.037.423,00 |
| 28.04.2022 | 216,51 | 216,51 | 208,55 | 213,51 | -0,56% | 874.139,00 |
| 27.04.2022 | 217,14 | 219,25 | 213,95 | 214,72 | -0,90% | 550.933,00 |
| 26.04.2022 | 223,49 | 224,89 | 216,51 | 216,66 | -4,11% | 531.070,00 |
| 25.04.2022 | 225,74 | 228,00 | 223,15 | 225,95 | -0,64% | 571.813,00 |
| 22.04.2022 | 235,79 | 236,73 | 226,79 | 227,41 | -4,85% | 382.362,00 |
| 21.04.2022 | 246,76 | 246,76 | 238,45 | 239,00 | -2,46% | 474.894,00 |
| 20.04.2022 | 240,86 | 246,73 | 240,46 | 245,04 | 2,35% | 361.768,00 |
| 19.04.2022 | 232,97 | 240,49 | 232,97 | 239,42 | 3,20% | 517.397,00 |
| 18.04.2022 | 233,29 | 234,85 | 231,03 | 231,99 | -0,95% | 345.902,00 |
| 14.04.2022 | 237,01 | 237,16 | 233,54 | 234,21 | -1,01% | 424.342,00 |
| 13.04.2022 | 236,42 | 238,44 | 235,02 | 236,60 | -0,32% | 413.354,00 |
| 12.04.2022 | 242,01 | 243,76 | 236,50 | 237,37 | -1,97% | 406.290,00 |
| 11.04.2022 | 247,00 | 247,99 | 241,85 | 242,15 | -2,88% | 293.144,00 |
| 08.04.2022 | 251,20 | 252,31 | 247,32 | 249,33 | -1,09% | 401.056,00 |
| 07.04.2022 | 246,08 | 253,67 | 246,00 | 252,08 | 1,94% | 444.949,00 |
| 06.04.2022 | 243,98 | 247,88 | 240,64 | 247,29 | 0,74% | 484.351,00 |
| 05.04.2022 | 245,44 | 250,36 | 244,03 | 245,48 | -0,09% | 440.997,00 |
| 04.04.2022 | 246,60 | 248,82 | 243,29 | 245,71 | -0,30% | 377.328,00 |
| 01.04.2022 | 244,19 | 247,48 | 241,10 | 246,44 | 1,62% | 422.760,00 |
| 31.03.2022 | 243,95 | 245,96 | 238,59 | 242,51 | -2,61% | 796.012,00 |
| 30.03.2022 | 246,27 | 249,71 | 246,27 | 249,01 | 0,72% | 340.906,00 |
| 29.03.2022 | 246,47 | 248,98 | 243,89 | 247,22 | 1,95% | 488.142,00 |
| 28.03.2022 | 239,00 | 242,57 | 236,46 | 242,48 | 0,89% | 698.104,00 |
| 25.03.2022 | 242,64 | 243,50 | 237,41 | 240,33 | -0,43% | 496.810,00 |
| 24.03.2022 | 238,01 | 241,78 | 236,58 | 241,37 | 3,59% | 1.106.868,00 |
| 23.03.2022 | 251,98 | 251,98 | 229,11 | 233,00 | -8,65% | 1.300.229,00 |
| 22.03.2022 | 256,74 | 260,07 | 254,52 | 255,05 | -0,74% | 589.698,00 |
| 21.03.2022 | 259,61 | 261,57 | 254,35 | 256,95 | -1,73% | 387.081,00 |
| 18.03.2022 | 259,35 | 262,38 | 258,61 | 261,47 | 0,87% | 753.156,00 |
| 17.03.2022 | 254,01 | 259,22 | 253,90 | 259,22 | 1,51% | 364.313,00 |