Holen Sie sich die Stockscreener-App
252.55
2.78%
6.82
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $254.2 | $246.2 | $8.00 | 970,949.0 | +2.78% |
| 2026-02-12 | $257.4 | $245.6 | $11.74 | 1,566,940.0 | -5.35% |
| 2026-02-11 | $261.8 | $253.4 | $8.42 | 1,178,804.0 | -1.49% |
| 2026-02-10 | $277.7 | $263.0 | $14.68 | 1,811,188.0 | -4.50% |
| 2026-02-09 | $276.4 | $269.6 | $6.81 | 1,479,204.0 | +1.59% |
| 2026-02-06 | $272.3 | $267.0 | $5.30 | 1,502,495.0 | +1.72% |
| 2026-02-05 | $268.3 | $262.1 | $6.27 | 1,665,054.0 | +1.53% |
| 2026-02-04 | $264.9 | $251.3 | $13.57 | 1,727,442.0 | +4.62% |
| 2026-02-03 | $257.4 | $250.5 | $6.89 | 1,285,512.0 | -1.31% |
| 2026-02-02 | $258.4 | $250.8 | $7.60 | 1,435,662.0 | -1.38% |
| 2026-01-30 | $258.6 | $245.2 | $13.43 | 2,258,216.0 | +0.27% |
| 2026-01-29 | $261.0 | $254.6 | $6.45 | 1,672,249.0 | -0.04% |
| 2026-01-28 | $258.5 | $254.4 | $4.02 | 1,403,663.0 | +0.87% |
| 2026-01-27 | $257.9 | $254.9 | $3.07 | 1,092,214.0 | +0.01% |
| 2026-01-26 | $256.2 | $252.2 | $4.00 | 816,716.0 | +1.22% |
| 2026-01-23 | $255.6 | $250.2 | $5.44 | 722,041.0 | -1.16% |
| 2026-01-22 | $264.1 | $254.7 | $9.44 | 892,275.0 | -1.52% |
| 2026-01-21 | $260.8 | $252.8 | $8.00 | 853,106.0 | +2.41% |
| 2026-01-20 | $258.4 | $252.8 | $5.62 | 1,060,895.0 | -1.70% |
| 2026-01-16 | $261.0 | $257.0 | $4.06 | 933,427.0 | -1.20% |
| 2026-01-15 | $261.4 | $256.6 | $4.80 | 939,903.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $277.7 | $245.6 | $32.02 | 15,594,199.0 | -2.23% |
| 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% |
0.09%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):