Holen Sie sich die Stockscreener-App
272.60
0.52%
1.41
Handel nachbörslich:
272.60
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt RMD?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Resmed Inc-Aktien (RMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-16 | $273.7 | $270.1 | $3.62 | 840,828.0 | +0.52% |
| 2025-09-15 | $273.4 | $271.0 | $2.41 | 940,932.0 | +0.39% |
| 2025-09-12 | $273.6 | $269.0 | $4.56 | 1,257,641.0 | -1.63% |
| 2025-09-11 | $275.3 | $270.4 | $4.93 | 727,250.0 | +1.53% |
| 2025-09-10 | $279.7 | $265.7 | $14.00 | 1,093,769.0 | -3.12% |
| 2025-09-09 | $281.3 | $278.7 | $2.66 | 612,652.0 | -0.10% |
| 2025-09-08 | $279.7 | $273.4 | $6.36 | 688,393.0 | +0.87% |
| 2025-09-05 | $278.1 | $274.0 | $4.01 | 943,709.0 | +1.18% |
| 2025-09-04 | $274.2 | $267.6 | $6.67 | 1,179,080.0 | +1.71% |
| 2025-09-03 | $270.5 | $265.5 | $5.00 | 1,804,367.0 | -0.66% |
| 2025-09-02 | $273.6 | $269.0 | $4.66 | 1,033,861.0 | -1.28% |
| 2025-08-29 | $275.4 | $271.3 | $4.07 | 1,325,206.0 | -0.32% |
| 2025-08-28 | $282.0 | $274.7 | $7.29 | 1,426,833.0 | -2.33% |
| 2025-08-27 | $285.1 | $279.6 | $5.45 | 1,044,969.0 | -1.13% |
| 2025-08-26 | $286.9 | $284.2 | $2.70 | 851,585.0 | -0.21% |
| 2025-08-25 | $293.6 | $285.1 | $8.48 | 677,583.0 | -2.71% |
| 2025-08-22 | $293.8 | $288.2 | $5.60 | 620,264.0 | +1.87% |
| 2025-08-21 | $289.7 | $286.3 | $3.35 | 901,968.0 | -0.25% |
| 2025-08-20 | $290.3 | $287.1 | $3.18 | 812,491.0 | +1.06% |
| 2025-08-19 | $287.7 | $283.9 | $3.82 | 1,124,076.0 | -0.03% |
Resmed Inc-Aktien (RMD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Resmed Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RMD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Resmed Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Resmed Inc-Aktien (RMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $281.3 | $265.5 | $15.83 | 11,963,310.0 | -0.70% |
| 2025-08 | $293.8 | $271.1 | $22.70 | 21,933,739.0 | +0.95% |
| 2025-07 | $278.9 | $250.2 | $28.68 | 20,286,976.0 | +5.40% |
| 2025-06 | $260.2 | $239.9 | $20.30 | 15,756,663.0 | +5.40% |
| 2025-05 | $253.4 | $233.9 | $19.56 | 19,040,728.0 | +3.47% |
| 2025-04 | $239.7 | $199.9 | $39.74 | 29,619,197.0 | +5.69% |
| 2025-03 | $243.4 | $215.1 | $28.32 | 17,960,048.0 | -4.14% |
| 2025-02 | $246.0 | $228.2 | $17.83 | 16,897,614.0 | -1.13% |
| 2025-01 | $263.1 | $226.7 | $36.39 | 18,378,460.0 | +3.28% |
Resmed Inc-Aktien (RMD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $249.5 | $224.5 | $24.96 | 13,634,831.0 | -7.84% |
| 2024-11 | $255.2 | $231.2 | $23.99 | 16,070,104.0 | +2.70% |
| 2024-10 | $260.5 | $230.4 | $30.05 | 23,172,021.0 | -0.68% |
| 2024-09 | $255.2 | $231.5 | $23.70 | 19,877,442.0 | -0.37% |
| 2024-08 | $246.8 | $204.6 | $42.17 | 21,946,744.0 | +14.90% |
| 2024-07 | $215.9 | $186.2 | $29.63 | 17,704,752.0 | +11.40% |
| 2024-06 | $215.0 | $179.4 | $35.55 | 25,115,708.0 | -7.23% |
| 2024-05 | $223.0 | $205.0 | $17.96 | 17,937,517.0 | -3.58% |
| 2024-04 | $218.4 | $172.2 | $46.19 | 28,713,162.0 | +8.06% |
| 2024-03 | $198.5 | $170.6 | $27.97 | 22,006,029.0 | +13.99% |
| 2024-02 | $193.8 | $171.7 | $22.16 | 16,839,485.0 | -8.66% |
| 2024-01 | $197.8 | $164.1 | $33.73 | 21,196,954.0 | +10.57% |
Resmed Inc-Aktien (RMD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $180.4 | $156.4 | $24.05 | 16,875,059.0 | +9.06% |
| 2023-11 | $164.1 | $140.8 | $23.29 | 25,160,659.0 | +11.69% |
| 2023-10 | $150.8 | $132.2 | $18.59 | 37,279,717.0 | -4.50% |
| 2023-09 | $161.4 | $136.2 | $25.16 | 38,798,993.0 | -7.34% |
| 2023-08 | $230.0 | $158.9 | $71.09 | 36,952,908.0 | -28.23% |
| 2023-07 | $227.3 | $213.5 | $13.82 | 11,965,529.0 | +1.76% |
| 2023-06 | $224.7 | $211.3 | $13.39 | 13,364,293.0 | +3.66% |
| 2023-05 | $240.1 | $207.3 | $32.78 | 14,958,472.0 | -12.52% |
| 2023-04 | $243.5 | $217.5 | $25.98 | 9,226,192.0 | +10.03% |
| 2023-03 | $220.7 | $204.2 | $16.45 | 13,235,307.0 | +2.81% |
| 2023-02 | $231.8 | $210.8 | $21.05 | 12,602,544.0 | -6.73% |
| 2023-01 | $239.4 | $202.0 | $37.32 | 14,175,963.0 | +9.72% |
0.30%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):