Resmed Inc Historische Daten - RMD | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Resmed Inc (RMD)

37,575

1,13

(3,09%)

Geschlossen 11 März 6:00AM

Verzögert um 20 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.275	0.73726541555	37.3	37.75	35.22	1052153	36.43705034	DE
4	-0.045	-0.11961722488	37.62	38.17	35.22	1113214	36.81392788	DE
12	0.075	0.2	37.5	41.616	35.22	1022443	37.69256371	DE
26	0.135	0.360576923077	37.44	41.616	33.037	1080168	37.11233681	DE
52	9.075	31.8421052632	28.5	41.616	27.05	1527820	33.09343491	DE
156	4.175	12.5	33.4	41.616	20.53	1644421	29.86000197	DE
260	14.435	62.3811581677	23.14	41.616	18.1	1481915	29.51795183	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741583700	36.45	0.48	1.33	36.57	36.66	36.29	1039287
1741324500	35.97	0.33	0.93	35.62	36.21	35.41	881284
1741238100	35.64	-1.19	-3.23	35.39	35.84	35.22	1951751
1741151700	36.83	-0.91	-2.41	37.01	37.148	36.75	1152094
1741065300	37.74	0.29	0.77	37.3	37.75	37.285	766827
1740978900	37.45	0.55	1.49	37.3	37.55	37.3	508807
1740719700	36.9	-0.41	-1.10	37.03	37.16	36.83	910067
1740633300	37.31	0.16	0.43	37.18	37.39	37.038	581648
1740546900	37.15	0.95	2.62	37.12	37.32	36.622	1447583
1740460500	36.2	0	0.00	36.27	36.27	35.99	3374947
1740374100	36.2	-0.14	-0.39	36.16	36.407	36.11	937767
1740114900	36.34	-0.36	-0.98	36.52	36.52	36.25	1051027
1740028500	36.7	0.03	0.08	36.73	36.86	36.57	768946
1739942100	36.67	0	0.00	36.6	36.75	36.41	1002998
1739855700	36.67	-0.23	-0.62	37.03	37.1	36.59	1164301
1739769300	36.9	-0.79	-2.10	36.9	37.16	36.59	1114445
1739510100	37.69	0	0.00	38.16	38.16	37.59	869911
1739423700	37.69	0.13	0.35	37.55	38.02	37.55	726381
1739337300	37.56	-0.23	-0.61	37.75	37.75	37.485	785737
1739250900	37.79	-0.22	-0.58	38	38.1	37.75	538021
1739164500	38.01	0.29	0.77	37.62	38.17	37.61	1729739
1738905300	37.72	-0.87	-2.25	37.75	37.81	37.42	1576952
1738818900	38.59	-0.2	-0.50	38.88	38.88	38.49	2283396
1738732500	38.785	-0.29	-0.73	38.6	38.95	38.35	1218004
1738646100	39.07	0.03	0.08	39.09	39.09	38.59	1271247
1738559700	39.04	-0.95	-2.38	38.5	39.24	38.35	2127581
1738300500	39.99	-0.53	-1.31	40.33	41.616	39.64	1578595
1738214100	40.52	0.41	1.02	40.28	40.75	40.28	1177641
1738127700	40.11	-0.19	-0.47	39.85	40.32	39.75	616064
1738041300	40.3	0.85	2.15	40.29	40.44	40.08	1010801
1737695700	39.45	0.16	0.41	39.36	39.68	39.34	616923
1737609300	39.29	-0.26	-0.66	39.35	39.522	39.02	825785
1737522900	39.55	0.54	1.38	39.53	39.75	39.45	1141601
1737436500	39.01	0.18	0.46	38.79	39.02	38.58	582465
1737350100	38.83	0.53	1.38	38.45	38.88	38.42	620105
1737090900	38.3	0.81	2.16	38.02	38.39	38.02	752668
1737004500	37.49	0.46	1.24	37.55	37.7	37.45	508456
1736918100	37.03	-0.1	-0.27	36.93	37.17	36.76	641157
1736831700	37.13	-0.63	-1.67	37.4	37.43	36.99	683315
1736745300	37.76	0.05	0.13	37.72	37.92	37.58	824225
1736486100	37.71	-0.2	-0.53	37.8	37.9	37.435	717610
1736399700	37.91	0.24	0.64	37.85	38.03	37.6	1293497
1736313300	37.67	0.08	0.21	37.76	37.9	37.58	734346
1736226900	37.59	0.61	1.65	37.72	37.84	37.52	607858
1736140500	36.98	0.23	0.63	37.2	37.36	36.92	385256
1735881300	36.75	-0.24	-0.65	36.71	37	36.55	299193
1735794900	36.99	0.22	0.60	36.86	37.05	36.74	382166
1735617660	36.77	-0.75	-2.00	36.93	36.98	36.67	265217
1735535700	37.52	0.08	0.21	37.77	37.77	37.37	371470
1735276500	37.44	0.46	1.24	37.33	37.605	36.98	484286
1735014060	36.98	0.53	1.45	37.19	37.19	36.754	613437
1734930900	36.45	-0.3	-0.82	37.52	37.62	35.31	1879050
1734671700	36.75	-0.17	-0.46	37.08	37.24	36.73	1067671
1734585300	36.92	-0.96	-2.53	37	37.179	36.66	1950171
1734498900	37.88	-0.49	-1.28	38.23	38.31	37.65	1709625
1734412500	38.37	0.93	2.48	37.8	38.41	37.764	1503134
1734326100	37.44	-0.3	-0.79	37.5	37.57	37.29	671537
1734066900	37.74	-0.35	-0.92	37.91	38.2	37.73	2142186
1733980500	38.09	-0.3	-0.78	38.31	38.47	37.96	469435
1733894100	38.39	0.26	0.68	38.28	38.41	38.2	699199

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen