Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 61,06 | 61,13 | 60,89 | 60,89 | -3,20% | - |
25.02.2021 | 63,07 | 63,07 | 62,70 | 62,90 | -1,90% | - |
24.02.2021 | 63,29 | 64,93 | 63,15 | 64,12 | 1,62% | - |
23.02.2021 | 62,23 | 63,60 | 61,83 | 63,10 | 0,20% | - |
22.02.2021 | 63,76 | 63,85 | 0,00 | 62,98 | 0,21% | - |
19.02.2021 | 62,68 | 63,32 | 62,52 | 62,85 | 0,83% | - |
18.02.2021 | 61,98 | 63,46 | 61,23 | 62,33 | 1,47% | - |
17.02.2021 | 62,79 | 62,91 | 61,19 | 61,42 | -3,47% | - |
16.02.2021 | 63,50 | 64,65 | 62,26 | 63,63 | 4,62% | - |
12.02.2021 | 60,92 | 61,76 | 60,68 | 60,82 | 2,32% | - |
11.02.2021 | 58,94 | 59,56 | 58,39 | 59,44 | 2,20% | - |
10.02.2021 | 58,17 | 58,91 | 0,00 | 58,16 | 0,74% | - |
09.02.2021 | 57,53 | 58,01 | 57,03 | 57,73 | -0,33% | - |
08.02.2021 | 57,46 | 58,05 | 56,66 | 57,92 | 3,86% | - |
05.02.2021 | 55,78 | 56,49 | 55,54 | 55,77 | -1,50% | - |
04.02.2021 | 56,34 | 57,08 | 56,24 | 56,62 | 2,15% | - |
03.02.2021 | 55,72 | 55,87 | 54,41 | 55,43 | -3,20% | - |
02.02.2021 | 57,27 | 57,27 | 57,26 | 57,26 | -1,59% | - |
01.02.2021 | 58,18 | 58,19 | 58,18 | 58,18 | 0,34% | - |
29.01.2021 | 58,62 | 58,63 | 57,28 | 57,99 | -0,81% | - |
28.01.2021 | 57,93 | 58,77 | 57,43 | 58,46 | 2,39% | - |
27.01.2021 | 57,49 | 57,87 | 56,87 | 57,10 | -2,58% | - |
26.01.2021 | 59,58 | 59,70 | 58,38 | 58,61 | -2,31% | - |
25.01.2021 | 61,39 | 61,52 | 59,21 | 60,00 | -1,40% | - |
22.01.2021 | 60,51 | 61,04 | 60,26 | 60,85 | 0,03% | - |
21.01.2021 | 60,50 | 61,30 | 59,92 | 60,83 | -0,47% | - |
20.01.2021 | 61,04 | 61,21 | 60,25 | 61,11 | 0,78% | - |
19.01.2021 | 59,96 | 60,97 | 59,62 | 60,64 | 2,53% | - |
15.01.2021 | 58,48 | 59,45 | 58,46 | 59,15 | 0,73% | - |
14.01.2021 | 58,60 | 59,71 | 58,44 | 58,72 | 1,17% | - |
13.01.2021 | 59,02 | 59,15 | 58,01 | 58,04 | -1,67% | - |
12.01.2021 | 60,11 | 60,21 | 57,48 | 59,02 | 0,12% | - |
11.01.2021 | 58,77 | 59,30 | 58,39 | 58,95 | -0,40% | - |
08.01.2021 | 58,89 | 59,34 | 57,96 | 59,19 | 2,17% | - |
07.01.2021 | 56,63 | 58,95 | 56,35 | 57,93 | 2,67% | - |
06.01.2021 | 55,51 | 56,72 | 55,38 | 56,43 | 3,70% | - |
05.01.2021 | 53,73 | 54,59 | 53,17 | 54,41 | 1,92% | - |
04.01.2021 | 54,94 | 55,02 | 53,03 | 53,39 | -1,27% | - |
31.12.2020 | 53,27 | 54,48 | 53,07 | 54,07 | 1,10% | - |
30.12.2020 | 53,95 | 53,97 | 53,26 | 53,48 | -3,86% | - |
29.12.2020 | 55,64 | 55,64 | 55,63 | 55,63 | 3,39% | - |
28.12.2020 | 53,70 | 54,07 | 52,81 | 53,81 | -0,61% | - |
24.12.2020 | 54,43 | 54,50 | 52,87 | 54,14 | 0,22% | - |
23.12.2020 | 54,11 | 54,37 | 53,11 | 54,02 | 0,17% | - |
22.12.2020 | 54,42 | 54,46 | 53,77 | 53,93 | -1,07% | - |
21.12.2020 | 53,43 | 54,61 | 53,29 | 54,51 | 0,91% | - |
18.12.2020 | 55,47 | 56,24 | 54,02 | 54,02 | -2,36% | - |
17.12.2020 | 54,85 | 55,48 | 54,69 | 55,33 | 1,50% | - |
16.12.2020 | 54,45 | 54,73 | 54,00 | 54,51 | -0,15% | - |
15.12.2020 | 54,43 | 55,15 | 54,20 | 54,59 | 1,79% | - |
14.12.2020 | 54,87 | 55,03 | 53,50 | 53,63 | -0,92% | - |
11.12.2020 | 54,52 | 54,66 | 53,91 | 54,13 | -0,65% | - |
10.12.2020 | 54,16 | 54,66 | 53,83 | 54,49 | 1,09% | - |
09.12.2020 | 54,02 | 54,31 | 53,45 | 53,90 | -0,72% | - |
08.12.2020 | 54,03 | 54,83 | 53,91 | 54,29 | 0,18% | - |
07.12.2020 | 53,76 | 54,37 | 53,76 | 54,19 | 1,02% | - |
04.12.2020 | 53,03 | 53,76 | 52,95 | 53,65 | 2,42% | - |
03.12.2020 | 52,01 | 52,70 | 51,94 | 52,38 | 1,26% | - |
02.12.2020 | 51,42 | 52,01 | 51,19 | 51,73 | 0,37% | - |
01.12.2020 | 51,07 | 51,85 | 50,91 | 51,54 | 1,75% | - |
30.11.2020 | 50,92 | 51,23 | 50,35 | 50,66 | -0,08% | - |
27.11.2020 | 50,46 | 50,79 | 50,16 | 50,70 | 0,55% | - |
25.11.2020 | 50,30 | 50,66 | 50,09 | 50,42 | 0,34% | - |
24.11.2020 | 52,32 | 52,67 | 49,98 | 50,25 | -3,17% | - |
23.11.2020 | 50,99 | 52,08 | 50,89 | 51,90 | 1,82% | - |
20.11.2020 | 51,09 | 52,03 | 50,30 | 50,97 | 3,63% | - |
19.11.2020 | 49,07 | 49,18 | 49,07 | 49,18 | -0,23% | - |
18.11.2020 | 50,00 | 50,19 | 49,20 | 49,30 | -1,62% | - |
17.11.2020 | 49,80 | 50,88 | 49,63 | 50,11 | 0,68% | - |
16.11.2020 | 49,03 | 49,81 | 48,87 | 49,77 | 1,60% | - |
13.11.2020 | 47,74 | 49,09 | 47,67 | 48,98 | 3,68% | - |
12.11.2020 | 47,04 | 47,52 | 46,69 | 47,24 | 1,80% | - |
11.11.2020 | 47,28 | 48,13 | 45,99 | 46,41 | -0,98% | - |
10.11.2020 | 47,80 | 47,90 | 0,00 | 46,87 | -2,80% | - |
09.11.2020 | 48,64 | 49,28 | 47,87 | 48,22 | 3,89% | - |
06.11.2020 | 47,21 | 47,55 | 46,21 | 46,41 | 0,03% | - |
05.11.2020 | 46,21 | 46,90 | 45,68 | 46,40 | 2,18% | - |
04.11.2020 | 44,40 | 45,86 | 44,03 | 45,41 | 2,90% | - |
03.11.2020 | 43,00 | 44,92 | 42,66 | 44,13 | 0,51% | - |
02.11.2020 | 44,22 | 44,74 | 42,98 | 43,90 | 3,26% | - |
30.10.2020 | 42,06 | 42,73 | 0,00 | 42,52 | 0,94% | - |
29.10.2020 | 41,35 | 42,52 | 41,03 | 42,12 | 2,10% | - |
28.10.2020 | 41,98 | 42,28 | 40,88 | 41,26 | -3,59% | - |
27.10.2020 | 43,54 | 43,82 | 42,33 | 42,79 | 1,66% | - |
26.10.2020 | 42,33 | 42,63 | 41,78 | 42,09 | -0,87% | - |
23.10.2020 | 43,23 | 43,25 | 41,92 | 42,46 | -1,92% | - |
22.10.2020 | 42,02 | 43,41 | 41,86 | 43,29 | 6,74% | - |
21.10.2020 | 41,21 | 42,03 | 40,56 | 40,56 | -2,34% | - |
20.10.2020 | 41,96 | 42,35 | 41,37 | 41,53 | -0,89% | - |
19.10.2020 | 0,00 | 42,89 | 0,00 | 41,90 | -0,50% | - |
16.10.2020 | 41,99 | 42,29 | 41,62 | 42,11 | 1,07% | - |
15.10.2020 | 41,90 | 42,03 | 41,18 | 41,67 | -3,01% | - |
14.10.2020 | 43,51 | 43,91 | 41,90 | 42,96 | -0,29% | - |
13.10.2020 | 43,91 | 44,08 | 42,95 | 43,09 | -0,89% | - |
12.10.2020 | 42,85 | 43,72 | 42,58 | 43,47 | 3,16% | - |
09.10.2020 | 41,94 | 42,32 | 41,55 | 42,14 | 1,07% | - |
08.10.2020 | 40,62 | 42,21 | 40,59 | 41,70 | 2,51% | - |
07.10.2020 | 40,47 | 40,88 | 40,11 | 40,68 | 2,21% | - |
06.10.2020 | 39,89 | 40,31 | 39,39 | 39,80 | 0,99% | - |
05.10.2020 | 39,35 | 39,68 | 39,19 | 39,41 | 1,55% | - |