Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 747,56 | 0,00 | 737,79 | -0,53% | - |
| 25.02.2021 | 753,44 | 754,47 | 0,00 | 741,73 | -2,30% | - |
| 24.02.2021 | 747,96 | 759,46 | 744,19 | 759,22 | 1,85% | - |
| 23.02.2021 | 741,79 | 749,42 | 0,00 | 745,45 | 0,46% | - |
| 22.02.2021 | 741,33 | 749,61 | 737,27 | 742,00 | -1,07% | - |
| 19.02.2021 | 764,96 | 766,97 | 749,88 | 750,02 | -2,34% | - |
| 18.02.2021 | 761,70 | 773,85 | 759,32 | 767,97 | -1,50% | - |
| 17.02.2021 | 781,65 | 782,16 | 0,00 | 779,66 | -1,49% | - |
| 16.02.2021 | 794,61 | 798,34 | 0,00 | 791,48 | -2,06% | - |
| 12.02.2021 | 795,45 | 808,24 | 794,04 | 808,09 | 1,13% | - |
| 11.02.2021 | 796,74 | 800,38 | 791,18 | 799,07 | 1,33% | - |
| 10.02.2021 | 787,06 | 793,02 | 778,50 | 788,54 | 1,20% | - |
| 09.02.2021 | 786,06 | 786,16 | 777,30 | 779,22 | 1,19% | - |
| 08.02.2021 | 766,92 | 773,71 | 766,28 | 770,08 | 1,09% | - |
| 05.02.2021 | 764,97 | 766,44 | 760,41 | 761,79 | 0,61% | - |
| 04.02.2021 | 756,88 | 757,25 | 756,88 | 757,16 | 1,57% | - |
| 03.02.2021 | 750,56 | 754,70 | 744,63 | 745,46 | -1,79% | - |
| 02.02.2021 | 759,61 | 759,61 | 759,09 | 759,09 | 1,77% | - |
| 01.02.2021 | 746,22 | 746,22 | 745,73 | 745,86 | -0,11% | - |
| 29.01.2021 | 759,15 | 759,70 | 0,00 | 746,66 | -2,66% | - |
| 28.01.2021 | 773,49 | 778,24 | 764,03 | 767,10 | 1,02% | - |
| 27.01.2021 | 759,66 | 768,53 | 755,11 | 759,40 | -1,38% | - |
| 26.01.2021 | 763,47 | 772,82 | 761,63 | 770,00 | 2,32% | - |
| 25.01.2021 | 744,84 | 753,80 | 735,82 | 752,52 | 1,14% | - |
| 22.01.2021 | 758,13 | 758,59 | 0,00 | 744,03 | -6,89% | - |
| 21.01.2021 | 788,62 | 802,11 | 787,58 | 799,05 | -0,03% | - |
| 20.01.2021 | 795,23 | 801,72 | 788,35 | 799,32 | 2,59% | - |
| 19.01.2021 | 783,66 | 786,13 | 775,64 | 779,17 | 0,08% | - |
| 15.01.2021 | 782,80 | 790,02 | 776,95 | 778,55 | -2,40% | - |
| 14.01.2021 | 797,75 | 797,75 | 797,54 | 797,73 | -1,73% | - |
| 13.01.2021 | 798,60 | 824,03 | 798,48 | 811,75 | 2,68% | - |
| 12.01.2021 | 805,22 | 806,50 | 789,44 | 790,52 | -2,89% | - |
| 11.01.2021 | 809,66 | 814,92 | 807,19 | 814,09 | -0,55% | - |
| 08.01.2021 | 817,63 | 822,12 | 809,84 | 818,59 | 1,07% | - |
| 07.01.2021 | 795,15 | 810,40 | 794,47 | 809,93 | 2,06% | - |
| 06.01.2021 | 794,34 | 799,72 | 788,50 | 793,59 | -1,33% | - |
| 05.01.2021 | 803,47 | 811,20 | 797,74 | 804,28 | 0,40% | - |
| 04.01.2021 | 819,48 | 819,65 | 789,00 | 801,09 | -2,02% | - |
| 31.12.2020 | 816,45 | 819,14 | 810,59 | 817,60 | 0,26% | - |
| 30.12.2020 | 818,58 | 819,63 | 812,06 | 815,48 | 0,14% | - |
| 29.12.2020 | 811,16 | 820,13 | 810,15 | 814,34 | 1,13% | - |
| 28.12.2020 | 804,01 | 807,04 | 797,32 | 805,22 | 2,10% | - |
| 24.12.2020 | 809,51 | 812,00 | 788,69 | 788,69 | -2,59% | - |
| 23.12.2020 | 809,57 | 809,86 | 809,39 | 809,66 | -0,72% | - |
| 22.12.2020 | 801,65 | 816,91 | 801,42 | 815,50 | 3,39% | - |
| 21.12.2020 | 771,40 | 789,71 | 769,89 | 788,79 | -0,33% | - |
| 18.12.2020 | 780,08 | 791,50 | 775,00 | 791,41 | 7,07% | - |
| 17.12.2020 | 776,04 | 794,40 | 0,00 | 739,14 | -3,54% | - |
| 16.12.2020 | 766,09 | 770,34 | 763,23 | 766,28 | -0,15% | - |
| 15.12.2020 | 765,71 | 784,91 | 0,00 | 767,45 | 0,09% | - |
| 14.12.2020 | 765,66 | 784,66 | 743,94 | 766,73 | 0,88% | - |
| 11.12.2020 | 748,50 | 761,47 | 747,28 | 760,05 | 0,19% | - |
| 10.12.2020 | 759,86 | 766,15 | 756,47 | 758,62 | 1,17% | - |
| 09.12.2020 | 756,82 | 763,60 | 735,13 | 749,88 | -4,35% | - |
| 08.12.2020 | 758,94 | 783,99 | 753,75 | 783,99 | 0,58% | - |
| 07.12.2020 | 778,55 | 782,20 | 762,23 | 779,50 | -0,13% | - |
| 04.12.2020 | 780,14 | 795,85 | 765,09 | 780,52 | 4,08% | - |
| 03.12.2020 | 758,31 | 799,80 | 730,25 | 749,90 | -1,44% | - |
| 02.12.2020 | 750,05 | 760,88 | 744,63 | 760,82 | 0,00% | - |
| 01.12.2020 | 734,02 | 786,45 | 734,02 | 760,85 | 1,52% | - |
| 30.11.2020 | 733,12 | 750,22 | 724,03 | 749,45 | 0,91% | - |
| 27.11.2020 | 732,86 | 749,60 | 724,19 | 742,72 | 2,22% | - |
| 25.11.2020 | 727,49 | 729,09 | 724,42 | 726,56 | 0,21% | - |
| 24.11.2020 | 723,46 | 728,67 | 722,21 | 725,03 | 0,78% | - |
| 23.11.2020 | 719,43 | 719,43 | 719,43 | 719,43 | -1,71% | - |
| 20.11.2020 | 731,84 | 735,34 | 730,38 | 731,96 | -0,23% | - |
| 19.11.2020 | 731,50 | 737,66 | 730,92 | 733,63 | -0,25% | - |
| 18.11.2020 | 743,37 | 744,79 | 734,40 | 735,45 | -1,92% | - |
| 17.11.2020 | 742,22 | 752,13 | 741,05 | 749,82 | -0,82% | - |
| 16.11.2020 | 753,22 | 762,50 | 753,16 | 756,00 | 0,31% | - |
| 13.11.2020 | 748,73 | 755,34 | 744,98 | 753,64 | 1,86% | - |
| 12.11.2020 | 744,50 | 751,22 | 736,93 | 739,85 | 0,40% | - |
| 11.11.2020 | 750,26 | 753,32 | 736,69 | 736,88 | -1,85% | - |
| 10.11.2020 | 750,70 | 758,41 | 0,00 | 750,79 | -3,11% | - |
| 09.11.2020 | 775,54 | 775,54 | 774,85 | 774,85 | 5,61% | - |
| 06.11.2020 | 721,42 | 737,52 | 721,20 | 733,69 | 0,78% | - |
| 05.11.2020 | 721,80 | 734,82 | 721,80 | 727,99 | 2,71% | - |
| 04.11.2020 | 707,85 | 715,65 | 703,20 | 708,81 | 3,61% | - |
| 03.11.2020 | 690,80 | 696,89 | 682,45 | 684,13 | 1,42% | - |
| 02.11.2020 | 679,10 | 682,62 | 0,00 | 674,57 | 1,48% | - |
| 30.10.2020 | 676,04 | 678,50 | 653,02 | 664,75 | -3,51% | - |
| 29.10.2020 | 686,70 | 694,28 | 0,00 | 688,94 | -0,14% | - |
| 28.10.2020 | 700,65 | 701,34 | 0,00 | 689,94 | -4,29% | - |
| 27.10.2020 | 720,87 | 720,87 | 720,74 | 720,87 | 1,32% | - |
| 26.10.2020 | 719,10 | 719,10 | 700,88 | 711,48 | -3,28% | - |
| 23.10.2020 | 734,95 | 736,60 | 727,51 | 735,58 | 0,42% | - |
| 22.10.2020 | 737,27 | 738,63 | 724,12 | 732,53 | 0,62% | - |
| 21.10.2020 | 0,00 | 734,75 | 0,00 | 728,03 | -0,70% | - |
| 20.10.2020 | 740,04 | 745,86 | 730,10 | 733,19 | -0,44% | - |
| 19.10.2020 | 0,00 | 758,95 | 0,00 | 736,44 | -2,14% | - |
| 16.10.2020 | 734,85 | 760,45 | 734,85 | 752,57 | 1,43% | - |
| 15.10.2020 | 747,14 | 755,26 | 0,00 | 741,96 | -1,21% | - |
| 14.10.2020 | 0,00 | 764,45 | 0,00 | 751,07 | -0,73% | - |
| 13.10.2020 | 0,00 | 761,05 | 0,00 | 756,62 | 0,12% | - |
| 12.10.2020 | 756,14 | 756,14 | 755,72 | 755,72 | 2,39% | - |
| 09.10.2020 | 730,02 | 741,14 | 729,23 | 738,10 | 2,13% | - |
| 08.10.2020 | 726,63 | 727,20 | 720,04 | 722,70 | 0,37% | - |
| 07.10.2020 | 709,48 | 721,80 | 709,16 | 720,01 | 2,92% | - |
| 06.10.2020 | 707,49 | 716,15 | 696,56 | 699,59 | -1,08% | - |
| 05.10.2020 | 0,00 | 708,16 | 0,00 | 707,22 | 1,36% | - |