Holen Sie sich die Stockscreener-App
190.57
6.32%
-12.85
Handel nachbörslich:
190.43
-0.14
-0.07%
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 |
|---|---|---|---|---|---|
| 2026-05-29 | $205.1 | $190.4 | $14.71 | 3,524,401.0 | -6.32% |
| 2026-05-28 | $207.0 | $203.1 | $3.93 | 1,588,376.0 | -1.30% |
| 2026-05-27 | $211.6 | $206.1 | $5.50 | 1,305,475.0 | -0.90% |
| 2026-05-26 | $210.0 | $206.2 | $3.78 | 1,639,867.0 | -0.03% |
| 2026-05-22 | $211.1 | $207.3 | $3.81 | 1,095,170.0 | -0.45% |
| 2026-05-21 | $210.2 | $205.6 | $4.58 | 1,115,165.0 | -0.42% |
| 2026-05-20 | $211.7 | $207.3 | $4.46 | 1,786,892.0 | +1.00% |
| 2026-05-19 | $208.9 | $202.4 | $6.51 | 1,409,808.0 | +1.78% |
| 2026-05-18 | $205.5 | $200.2 | $5.24 | 1,033,209.0 | +1.12% |
| 2026-05-15 | $206.0 | $201.5 | $4.53 | 1,405,657.0 | -0.29% |
| 2026-05-14 | $204.8 | $202.1 | $2.71 | 931,161.0 | +0.04% |
| 2026-05-13 | $203.2 | $200.8 | $2.47 | 989,265.0 | -0.70% |
| 2026-05-12 | $205.2 | $200.0 | $5.15 | 1,368,919.0 | +2.53% |
| 2026-05-11 | $206.7 | $198.6 | $8.07 | 1,805,443.0 | -3.87% |
| 2026-05-08 | $208.0 | $203.9 | $4.06 | 983,651.0 | -0.06% |
| 2026-05-07 | $211.2 | $206.4 | $4.86 | 1,304,773.0 | -1.31% |
| 2026-05-06 | $213.5 | $207.1 | $6.41 | 1,444,823.0 | +0.85% |
| 2026-05-05 | $211.0 | $205.9 | $5.06 | 1,848,760.0 | -0.74% |
| 2026-05-04 | $209.6 | $204.4 | $5.20 | 2,483,673.0 | +2.15% |
| 2026-05-01 | $206.8 | $198.6 | $8.20 | 3,154,014.0 | -4.11% |
| 2026-04-30 | $215.1 | $210.6 | $4.53 | 1,881,758.0 | +0.89% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $213.5 | $190.4 | $23.15 | 35,742,903.0 | -10.87% |
| 2026-04 | $234.9 | $210.6 | $24.31 | 22,094,201.0 | -4.75% |
| 2026-03 | $260.2 | $218.4 | $41.83 | 23,225,988.0 | -12.40% |
| 2026-02 | $277.7 | $245.6 | $32.02 | 23,287,574.0 | -0.79% |
| 2026-01 | $264.1 | $240.0 | $24.09 | 20,403,177.0 | +7.24% |
Resmed Inc-Aktien (RMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $260.0 | $237.6 | $22.37 | 19,360,340.0 | -4.98% |
| 2025-11 | $258.1 | $241.6 | $16.47 | 22,252,262.0 | +3.63% |
| 2025-10 | $284.9 | $239.4 | $45.46 | 24,483,533.0 | -9.81% |
| 2025-09 | $281.3 | $264.1 | $17.18 | 19,748,625.0 | -0.28% |
| 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% |
0.65%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):