281.38
price up icon1.00%   2.79
after-market Handel nachbörslich: 280.66 -0.72 -0.26%
loading

Resmed Inc-Aktien (RMD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-06 $283.0 $278.3 $4.72 898,482.0 +1.00%
2025-10-03 $281.5 $277.2 $4.26 590,772.0 +0.70%
2025-10-02 $277.4 $269.8 $7.58 1,032,125.0 +2.14%
2025-10-01 $276.9 $267.6 $9.26 1,314,466.0 -1.05%
2025-09-30 $275.7 $270.7 $4.96 1,174,069.0 +0.99%
2025-09-29 $272.0 $268.1 $3.91 974,208.0 +0.29%
2025-09-26 $271.7 $267.4 $4.26 756,666.0 +1.11%
2025-09-25 $268.9 $264.1 $4.75 881,386.0 -2.51%
2025-09-24 $277.4 $273.1 $4.32 624,573.0 -0.52%
2025-09-23 $277.1 $273.3 $3.85 750,575.0 +0.44%
2025-09-22 $275.5 $270.6 $4.93 528,451.0 +0.45%
2025-09-19 $274.0 $271.3 $2.70 1,536,130.0 -0.04%
2025-09-18 $273.8 $270.5 $3.31 552,643.0 +0.58%
2025-09-17 $275.8 $270.0 $5.73 847,442.0 -0.33%
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%

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
2025-10 $283.0 $267.6 $15.40 4,734,327.0 +2.79%
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%

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%
medical_instruments_supplies ALC
$76.82
price down icon 0.72%
medical_instruments_supplies BDX
$191.99
price down icon 0.84%
medical_instruments_supplies WST
$268.07
price down icon 1.65%
$67.34
price down icon 1.29%
medical_instruments_supplies COO
$70.11
price down icon 0.50%
Kapitalisierung:     |  Volumen (24h):