Holen Sie sich die Stockscreener-App
249.75
0.21%
0.565
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $249.9 | $245.5 | $4.43 | 288,569.0 | +0.22% |
| 2026-01-06 | $250.1 | $243.5 | $6.65 | 848,692.0 | +1.56% |
| 2026-01-05 | $247.3 | $242.5 | $4.75 | 773,889.0 | +0.22% |
| 2026-01-02 | $245.3 | $240.0 | $5.34 | 961,231.0 | +1.64% |
| 2025-12-31 | $243.0 | $240.8 | $2.21 | 504,124.0 | -0.91% |
| 2025-12-30 | $243.7 | $240.9 | $2.75 | 675,050.0 | +0.09% |
| 2025-12-29 | $245.5 | $242.2 | $3.32 | 731,626.0 | -0.78% |
| 2025-12-26 | $246.0 | $243.5 | $2.49 | 305,189.0 | +0.13% |
| 2025-12-24 | $245.5 | $244.1 | $1.37 | 201,329.0 | -0.07% |
| 2025-12-23 | $247.4 | $243.1 | $4.32 | 683,441.0 | -0.84% |
| 2025-12-22 | $247.2 | $243.1 | $4.14 | 908,445.0 | +0.71% |
| 2025-12-19 | $245.9 | $242.0 | $3.88 | 2,940,388.0 | +0.99% |
| 2025-12-18 | $247.8 | $241.7 | $6.12 | 1,094,604.0 | -1.38% |
| 2025-12-17 | $249.8 | $245.0 | $4.72 | 918,740.0 | -0.57% |
| 2025-12-16 | $249.9 | $243.6 | $6.30 | 1,273,955.0 | -2.26% |
| 2025-12-15 | $255.8 | $250.9 | $4.98 | 1,111,617.0 | +0.32% |
| 2025-12-12 | $252.9 | $250.4 | $2.56 | 948,499.0 | -0.05% |
| 2025-12-11 | $255.6 | $251.3 | $4.32 | 767,434.0 | +0.35% |
| 2025-12-10 | $260.0 | $248.9 | $11.05 | 1,114,457.0 | +2.02% |
| 2025-12-09 | $251.9 | $246.0 | $5.97 | 803,444.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $250.1 | $240.0 | $10.15 | 2,872,381.0 | +3.68% |
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% |
1.04%
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):