ResMed Inc. RMD
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$221,10-1,73 (-0,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $221,10 | -0,78 % | $222,63 | $224,04 | $220,00 | 1,26M |
| 2026-09-29 | $222,83 | +0,33 % | $221,96 | $224,22 | $220,32 | 949,40K |
| 2026-09-28 | $222,10 | +0,05 % | $221,52 | $223,00 | $218,26 | 862,80K |
| 2026-09-25 | $222,00 | +0,05 % | $221,08 | $223,22 | $220,13 |
| 760,80K |
| 2026-09-24 | $221,89 | -0,18 % | $223,08 | $224,50 | $220,39 | 798,80K |
| 2026-09-23 | $222,30 | +0,15 % | $222,78 | $225,10 | $220,00 | 1,44M |
| 2026-09-22 | $221,97 | -0,73 % | $226,22 | $227,90 | $221,82 | 1,03M |
| 2026-09-21 | $223,61 | -0,61 % | $225,16 | $226,52 | $223,34 | 1,07M |
| 2026-09-18 | $224,99 | -1,50 % | $228,21 | $228,39 | $224,56 | 3,86M |
| 2026-09-17 | $228,42 | +0,07 % | $228,25 | $229,57 | $225,08 | 1,09M |
| 2026-09-16 | $228,25 | -0,52 % | $228,19 | $229,33 | $224,26 | 1,07M |
| 2026-09-15 | $229,44 | +2,89 % | $226,36 | $234,33 | $225,12 | 1,64M |
| 2026-09-14 | $222,99 | +2,16 % | $221,04 | $225,82 | $220,94 | 989,00K |
| 2026-09-11 | $218,27 | -0,60 % | $220,44 | $221,29 | $215,97 | 912,30K |
| 2026-09-10 | $219,58 | -0,17 % | $217,93 | $221,25 | $215,80 | 923,10K |
| 2026-09-09 | $219,95 | -0,50 % | $220,85 | $220,85 | $217,00 | 1,20M |
| 2026-09-08 | $221,05 | -3,20 % | $226,22 | $226,67 | $220,45 | 1,96M |
| 2026-09-04 | $228,35 | -0,37 % | $225,91 | $228,49 | $225,12 | 843,80K |
| 2026-09-03 | $229,19 | -0,73 % | $231,20 | $233,05 | $227,27 | 1,48M |
| 2026-09-02 | $230,87 | -0,21 % | $234,73 | $237,21 | $230,78 | 1,16M |
| 2026-09-01 | $231,36 | -3,64 % | $239,90 | $242,40 | $230,18 | 987,00K |
| 2026-08-31 | $240,10 | -0,10 % | $237,97 | $241,71 | $236,16 | 1,72M |
| 2026-08-28 | $240,33 | +1,94 % | $236,64 | $241,06 | $235,01 | 1,39M |
| 2026-08-27 | $235,76 | +0,03 % | $233,06 | $237,94 | $232,29 | 1,59M |
| 2026-08-26 | $235,69 | -0,38 % | $233,66 | $237,76 | $232,10 | 1,54M |
| 2026-08-25 | $236,59 | +1,78 % | $232,22 | $238,37 | $231,89 | 1,76M |
| 2026-08-24 | $232,45 | +0,40 % | $231,00 | $233,23 | $228,87 | 1,11M |
| 2026-08-21 | $231,52 | +1,35 % | $229,44 | $234,14 | $228,54 | 1,73M |
| 2026-08-20 | $228,44 | -0,96 % | $229,03 | $232,99 | $228,38 | 1,29M |
| 2026-08-19 | $230,65 | +4,85 % | $221,00 | $231,04 | $220,44 | 1,21M |
| 2026-08-18 | $219,98 | -0,18 % | $221,00 | $223,47 | $219,97 | 1,30M |
| 2026-08-17 | $220,37 | -1,82 % | $222,68 | $223,94 | $218,66 | 1,45M |
| 2026-08-14 | $224,46 | -1,01 % | $228,12 | $228,55 | $223,79 | 1,19M |
| 2026-08-13 | $226,74 | +0,33 % | $226,00 | $227,76 | $223,22 | 1,17M |
| 2026-08-12 | $226,00 | +0,52 % | $218,73 | $226,64 | $218,73 | 1,40M |
| 2026-08-11 | $224,84 | +2,18 % | $218,78 | $225,76 | $215,71 | 1,24M |
| 2026-08-10 | $220,05 | +3,83 % | $211,89 | $220,41 | $210,58 | 1,72M |
| 2026-08-07 | $211,94 | -5,06 % | $207,18 | $215,50 | $202,00 | 3,81M |
| 2026-08-06 | $223,24 | -0,35 % | $224,84 | $226,12 | $222,20 | 1,79M |
| 2026-08-05 | $224,03 | +0,40 % | $222,00 | $225,00 | $220,49 | 1,75M |
| 2026-08-04 | $223,14 | +3,69 % | $212,26 | $223,21 | $210,93 | 1,74M |
| 2026-08-03 | $215,19 | +2,00 % | $214,00 | $217,57 | $212,86 | 1,47M |
| 2026-07-31 | $210,98 | +1,16 % | $206,72 | $211,78 | $205,22 | 1,11M |
| 2026-07-30 | $208,56 | -2,67 % | $210,50 | $211,42 | $206,59 | 1,09M |
| 2026-07-29 | $214,29 | +2,55 % | $208,58 | $215,20 | $207,79 | 1,33M |
| 2026-07-28 | $208,96 | +2,90 % | $206,17 | $210,11 | $204,60 | 1,14M |
| 2026-07-27 | $203,08 | +4,00 % | $197,29 | $203,58 | $195,80 | 1,14M |
| 2026-07-24 | $195,27 | +1,76 % | $194,27 | $197,60 | $194,23 | 1,01M |
| 2026-07-23 | $191,89 | -0,53 % | $191,55 | $192,55 | $190,21 | 1,01M |
| 2026-07-22 | $192,91 | -1,48 % | $196,94 | $197,08 | $191,67 | 971,10K |
| 2026-07-21 | $195,80 | -1,41 % | $194,60 | $198,23 | $194,00 | 1,11M |
| 2026-07-20 | $198,61 | -0,19 % | $196,94 | $198,73 | $194,52 | 1,04M |
| 2026-07-17 | $198,99 | -1,86 % | $201,19 | $203,04 | $198,22 | 1,28M |
| 2026-07-16 | $202,76 | +2,11 % | $196,49 | $203,88 | $195,09 | 1,02M |
| 2026-07-15 | $198,57 | +2,88 % | $194,61 | $199,56 | $194,06 | 1,21M |
| 2026-07-14 | $193,01 | -2,77 % | $193,31 | $195,05 | $190,76 | 1,62M |
| 2026-07-13 | $198,50 | -2,63 % | $193,72 | $200,55 | $190,25 | 2,16M |
| 2026-07-10 | $203,87 | -2,20 % | $208,61 | $209,36 | $203,40 | 1,33M |
| 2026-07-09 | $208,45 | +1,27 % | $206,39 | $209,33 | $205,00 | 1,48M |
| 2026-07-08 | $205,84 | -6,33 % | $212,53 | $214,50 | $205,21 | 1,76M |
| 2026-07-07 | $219,75 | +0,62 % | $219,34 | $219,98 | $216,52 | 1,73M |
| 2026-07-06 | $218,40 | +4,18 % | $211,88 | $222,43 | $211,88 | 3,72M |
| 2026-07-02 | $209,63 | +4,24 % | $204,00 | $209,68 | $203,15 | 1,14M |
| 2026-07-01 | $201,10 | +3,19 % | $196,99 | $203,22 | $196,99 | 1,11M |
| 2026-06-30 | $194,88 | -1,79 % | $197,48 | $198,68 | $192,81 | 1,50M |
| 2026-06-29 | $198,43 | -0,93 % | $201,00 | $202,08 | $197,65 | 1,40M |
| 2026-06-26 | $200,29 | +0,85 % | $199,54 | $201,89 | $198,21 | 2,10M |
| 2026-06-25 | $198,60 | +1,07 % | $199,24 | $202,68 | $198,24 | 1,83M |
| 2026-06-24 | $196,50 | +2,74 % | $193,43 | $197,60 | $192,36 | 1,67M |
| 2026-06-23 | $191,26 | +1,49 % | $191,53 | $193,85 | $190,16 | 1,24M |
| 2026-06-22 | $188,45 | -0,10 % | $188,52 | $190,73 | $187,25 | 1,20M |
| 2026-06-18 | $188,63 | +1,26 % | $188,92 | $190,36 | $187,01 | 3,88M |
| 2026-06-17 | $186,29 | -3,94 % | $190,00 | $192,00 | $184,65 | 1,87M |
| 2026-06-16 | $193,94 | +0,62 % | $192,67 | $195,20 | $191,85 | 1,09M |
| 2026-06-15 | $192,74 | -1,05 % | $195,77 | $197,41 | $191,65 | 1,52M |
| 2026-06-12 | $194,78 | +1,24 % | $194,97 | $197,10 | $192,52 | 1,09M |
| 2026-06-11 | $192,39 | -0,61 % | $193,77 | $197,25 | $191,72 | 1,07M |
| 2026-06-10 | $193,57 | -1,71 % | $196,79 | $197,15 | $193,53 | 1,04M |
| 2026-06-09 | $196,94 | +1,97 % | $194,44 | $197,34 | $193,75 | 1,02M |
| 2026-06-08 | $193,14 | -1,48 % | $194,00 | $195,03 | $192,19 | 1,03M |
| 2026-06-05 | $196,04 | +0,89 % | $196,28 | $199,99 | $194,73 | 1,54M |
| 2026-06-04 | $194,32 | +4,22 % | $191,44 | $194,46 | $189,39 | 1,57M |
| 2026-06-03 | $186,46 | +1,99 % | $185,00 | $190,80 | $184,07 | 1,68M |
| 2026-06-02 | $182,82 | -1,94 % | $182,78 | $184,84 | $180,27 | 1,73M |
| 2026-06-01 | $186,44 | -2,17 % | $188,36 | $190,13 | $184,59 | 2,44M |
| 2026-05-29 | $190,57 | -6,32 % | $203,75 | $205,09 | $190,38 | 3,53M |
| 2026-05-28 | $203,42 | -1,30 % | $205,59 | $206,98 | $203,05 | 1,60M |
| 2026-05-27 | $206,10 | -0,90 % | $209,07 | $211,56 | $206,07 | 1,31M |
| 2026-05-26 | $207,98 | -0,03 % | $207,63 | $210,00 | $206,22 | 1,70M |
| 2026-05-22 | $208,05 | -0,45 % | $208,98 | $211,06 | $207,25 | 1,10M |