Holen Sie sich die Stockscreener-App
219.16
0.55%
-1.31
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 |
|---|---|---|---|---|---|
| 2026-03-30 | $222.0 | $218.5 | $3.47 | 35,734.0 | -0.72% |
| 2026-03-27 | $222.5 | $219.6 | $2.94 | 984,903.0 | -0.91% |
| 2026-03-26 | $228.5 | $221.2 | $7.31 | 1,036,306.0 | -1.68% |
| 2026-03-25 | $232.6 | $219.4 | $13.20 | 1,845,733.0 | -0.82% |
| 2026-03-24 | $231.4 | $224.9 | $6.53 | 1,000,564.0 | +0.10% |
| 2026-03-23 | $231.8 | $227.6 | $4.20 | 903,888.0 | +0.88% |
| 2026-03-20 | $227.4 | $224.8 | $2.67 | 1,162,272.0 | -0.62% |
| 2026-03-19 | $230.1 | $226.4 | $3.72 | 786,450.0 | -0.21% |
| 2026-03-18 | $232.2 | $227.9 | $4.32 | 927,040.0 | -2.41% |
| 2026-03-17 | $235.2 | $232.0 | $3.17 | 927,970.0 | +1.25% |
| 2026-03-16 | $234.9 | $229.6 | $5.33 | 1,178,942.0 | -0.10% |
| 2026-03-13 | $235.8 | $230.2 | $5.59 | 1,337,683.0 | -0.68% |
| 2026-03-12 | $238.8 | $231.4 | $7.40 | 1,333,708.0 | -3.22% |
| 2026-03-11 | $245.9 | $237.5 | $8.36 | 1,185,232.0 | -2.82% |
| 2026-03-10 | $252.5 | $246.6 | $5.91 | 930,202.0 | -2.30% |
| 2026-03-09 | $253.1 | $246.2 | $6.96 | 1,047,960.0 | +0.02% |
| 2026-03-06 | $253.3 | $248.1 | $5.13 | 917,656.0 | -0.96% |
| 2026-03-05 | $258.2 | $251.0 | $7.23 | 864,570.0 | -1.44% |
| 2026-03-04 | $260.2 | $254.3 | $5.87 | 663,667.0 | +0.30% |
| 2026-03-03 | $260.0 | $254.1 | $5.95 | 1,228,756.0 | +0.35% |
| 2026-03-02 | $258.4 | $250.6 | $7.83 | 950,613.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $260.2 | $218.5 | $41.69 | 21,249,849.0 | -14.59% |
| 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% |
2.07%
0.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):