Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ResMed Inc | RMD | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
210,94 | 210,01 | 211,735 | 212,27 |
RMD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 209,54 | 213,71 | 205,379 | 211,65 | 1.005.333 | 2,15 | 1,03% |
1 Monat | 218,10 | 218,10 | 204,41 | 209,73 | 937.455 | -6,41 | -2,94% |
3 Monate | 197,14 | 222,96 | 172,19 | 202,71 | 1.029.562 | 14,55 | 7,38% |
6 Monate | 173,86 | 222,96 | 164,1225 | 192,54 | 994.063 | 37,83 | 21,76% |
1 Jahr | 218,04 | 229,97 | 132,24 | 174,70 | 1.160.093 | -6,35 | -2,91% |
3 Jahre | 238,44 | 301,34 | 132,24 | 203,28 | 759.492 | -26,75 | -11,22% |
5 Jahre | 121,86 | 301,34 | 108,85 | 192,23 | 699.137 | 89,83 | 73,72% |
RMD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 212,27 | 1,92 | 0,91% | 210,82 | 212,62 | 210,17 | 972.918 |
18 Jun 2024 | 210,35 | -1,38 | -0,65% | 209,06 | 211,69 | 205,379 | 1.028.418 |
15 Jun 2024 | 211,73 | -0,65 | -0,31% | 210,97 | 212,00 | 208,63 | 1.113.532 |
14 Jun 2024 | 212,38 | 1,49 | 0,71% | 209,54 | 213,71 | 208,89 | 906.463 |
13 Jun 2024 | 210,89 | 0,71 | 0,34% | 211,88 | 214,54 | 210,01 | 718.090 |
12 Jun 2024 | 210,18 | -1,48 | -0,70% | 209,58 | 212,755 | 207,05 | 810.507 |
11 Jun 2024 | 211,66 | 0,75 | 0,36% | 210,00 | 211,82 | 209,31 | 723.051 |
08 Jun 2024 | 210,91 | -0,65 | -0,31% | 211,07 | 214,285 | 209,46 | 411.982 |
07 Jun 2024 | 211,56 | -1,68 | -0,79% | 211,57 | 212,49 | 210,13 | 708.630 |
06 Jun 2024 | 213,24 | 2,06 | 0,98% | 211,29 | 214,05 | 210,12 | 507.179 |
05 Jun 2024 | 211,18 | 3,79 | 1,83% | 206,95 | 212,23 | 206,25 | 676.019 |
04 Jun 2024 | 207,39 | 1,06 | 0,51% | 207,00 | 210,76 | 204,41 | 1.772.324 |
01 Jun 2024 | 206,33 | -3,01 | -1,44% | 209,10 | 210,94 | 205,00 | 2.928.054 |
31 Mai 2024 | 209,34 | 3,38 | 1,64% | 205,90 | 210,02 | 205,655 | 602.077 |
30 Mai 2024 | 205,96 | -1,21 | -0,58% | 205,16 | 207,74 | 205,01 | 599.076 |
29 Mai 2024 | 207,17 | -6,09 | -2,86% | 212,41 | 213,53 | 206,16 | 813.121 |
25 Mai 2024 | 213,26 | 1,68 | 0,79% | 212,08 | 214,49 | 210,75 | 536.177 |
24 Mai 2024 | 211,58 | -6,69 | -3,07% | 218,10 | 218,10 | 210,24 | 1.046.567 |
23 Mai 2024 | 218,27 | -0,01 | 0,00% | 217,63 | 219,98 | 216,28 | 555.370 |
22 Mai 2024 | 218,28 | -0,46 | -0,21% | 218,26 | 219,60 | 216,66 | 452.580 |
21 Mai 2024 | 218,74 | 0,17 | 0,08% | 218,57 | 219,93 | 216,73 | 500.231 |