336,041$
-0,24%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 335,28 | 342,60 | 334,20 | 336,85 | 0,58% | 1.515.676,00 |
| 23.04.2024 | 328,55 | 335,12 | 327,00 | 334,91 | 2,21% | 1.430.549,00 |
| 22.04.2024 | 327,71 | 329,43 | 323,75 | 327,68 | 0,69% | 1.688.622,00 |
| 19.04.2024 | 330,38 | 330,38 | 324,68 | 325,43 | -0,62% | 1.884.151,00 |
| 18.04.2024 | 336,07 | 337,03 | 326,59 | 327,45 | -2,55% | 2.143.604,00 |
| 17.04.2024 | 338,61 | 339,39 | 334,59 | 336,03 | -0,48% | 1.066.062,00 |
| 16.04.2024 | 341,14 | 341,43 | 334,19 | 337,66 | -0,43% | 1.239.358,00 |
| 15.04.2024 | 345,79 | 346,33 | 337,97 | 339,13 | -0,85% | 1.087.797,00 |
| 12.04.2024 | 342,90 | 344,12 | 339,31 | 342,05 | -1,22% | 1.056.840,00 |
| 11.04.2024 | 349,16 | 349,42 | 344,15 | 346,29 | -0,30% | 822.222,00 |
| 10.04.2024 | 348,11 | 351,00 | 345,79 | 347,33 | -1,02% | 646.025,00 |
| 09.04.2024 | 351,11 | 351,27 | 347,42 | 350,91 | 0,33% | 946.487,00 |
| 08.04.2024 | 350,46 | 350,99 | 347,41 | 349,75 | -0,36% | 786.526,00 |
| 05.04.2024 | 348,48 | 351,67 | 348,19 | 351,02 | 1,05% | 686.625,00 |
| 04.04.2024 | 354,23 | 354,59 | 346,83 | 347,38 | -1,03% | 888.870,00 |
| 03.04.2024 | 350,86 | 354,88 | 350,22 | 351,00 | 0,46% | 905.918,00 |
| 02.04.2024 | 352,29 | 353,85 | 348,45 | 349,38 | -1,49% | 997.013,00 |
| 01.04.2024 | 357,03 | 357,15 | 353,39 | 354,67 | -0,89% | 760.827,00 |
| 28.03.2024 | 359,20 | 359,50 | 355,69 | 357,87 | -0,23% | 1.074.753,00 |
| 27.03.2024 | 351,99 | 359,08 | 351,89 | 358,71 | 2,38% | 1.404.675,00 |
| 26.03.2024 | 351,17 | 352,99 | 350,00 | 350,38 | -0,19% | 785.798,00 |
| 25.03.2024 | 353,25 | 354,24 | 349,85 | 351,03 | -0,45% | 792.529,00 |
| 22.03.2024 | 353,41 | 354,95 | 348,80 | 352,62 | -0,25% | 1.105.369,00 |
| 21.03.2024 | 353,96 | 354,87 | 351,00 | 353,51 | 0,09% | 1.537.654,00 |
| 20.03.2024 | 356,91 | 356,91 | 351,52 | 353,19 | -1,04% | 1.179.231,00 |
| 19.03.2024 | 354,95 | 356,98 | 353,56 | 356,89 | 0,79% | 1.052.135,00 |
| 18.03.2024 | 354,02 | 355,92 | 352,62 | 354,08 | 0,53% | 953.753,00 |
| 15.03.2024 | 353,37 | 354,23 | 350,79 | 352,23 | -0,96% | 2.075.224,00 |
| 14.03.2024 | 356,56 | 358,22 | 353,16 | 355,64 | -0,35% | 961.235,00 |
| 13.03.2024 | 359,63 | 359,64 | 355,80 | 356,89 | -0,42% | 1.105.232,00 |
| 12.03.2024 | 355,17 | 360,33 | 353,76 | 358,39 | 0,79% | 737.022,00 |
| 11.03.2024 | 357,87 | 361,41 | 354,37 | 355,59 | -0,64% | 1.119.991,00 |
| 08.03.2024 | 357,12 | 360,28 | 355,64 | 357,87 | 0,07% | 871.271,00 |
| 07.03.2024 | 357,46 | 359,78 | 355,67 | 357,62 | 0,74% | 804.147,00 |
| 06.03.2024 | 353,00 | 357,01 | 352,70 | 355,00 | 0,74% | 892.326,00 |
| 05.03.2024 | 357,01 | 357,68 | 349,91 | 352,39 | -0,97% | 840.014,00 |
| 04.03.2024 | 353,00 | 356,84 | 352,10 | 355,85 | 0,74% | 714.110,00 |
| 01.03.2024 | 348,82 | 354,54 | 347,08 | 353,22 | 1,19% | 1.400.458,00 |
| 29.02.2024 | 352,39 | 353,77 | 347,27 | 349,07 | -0,78% | 2.283.350,00 |
| 28.02.2024 | 351,61 | 352,25 | 348,54 | 351,80 | -0,12% | 1.289.404,00 |
| 27.02.2024 | 351,32 | 354,33 | 350,60 | 352,21 | -0,07% | 903.902,00 |
| 26.02.2024 | 355,35 | 356,61 | 351,70 | 352,46 | -0,72% | 1.224.144,00 |
| 23.02.2024 | 353,60 | 357,40 | 352,37 | 355,03 | 0,53% | 691.466,00 |
| 22.02.2024 | 350,00 | 354,82 | 348,69 | 353,15 | 1,61% | 1.326.921,00 |
| 21.02.2024 | 348,89 | 350,27 | 346,04 | 347,56 | -0,15% | 1.177.604,00 |
| 20.02.2024 | 351,70 | 351,96 | 347,39 | 348,07 | -0,35% | 1.161.919,00 |
| 16.02.2024 | 349,65 | 352,88 | 348,02 | 349,30 | 0,15% | 1.343.074,00 |
| 15.02.2024 | 351,08 | 352,56 | 345,90 | 348,79 | -0,18% | 1.516.125,00 |
| 14.02.2024 | 341,29 | 349,68 | 340,16 | 349,42 | 2,83% | 1.904.493,00 |
| 13.02.2024 | 339,90 | 341,45 | 336,30 | 339,80 | -0,38% | 1.548.093,00 |
| 12.02.2024 | 343,73 | 343,98 | 339,86 | 341,09 | -0,25% | 844.995,00 |
| 09.02.2024 | 338,86 | 344,33 | 337,63 | 341,96 | 0,86% | 1.402.296,00 |
| 08.02.2024 | 340,72 | 341,91 | 337,08 | 339,03 | -1,08% | 1.445.668,00 |
| 07.02.2024 | 340,74 | 344,25 | 338,23 | 342,72 | 0,87% | 823.892,00 |
| 06.02.2024 | 344,49 | 344,94 | 338,90 | 339,77 | -0,92% | 1.314.403,00 |
| 05.02.2024 | 342,45 | 346,59 | 340,68 | 342,91 | 0,25% | 1.539.813,00 |
| 02.02.2024 | 341,00 | 342,88 | 338,63 | 342,05 | 0,44% | 1.159.607,00 |
| 01.02.2024 | 335,57 | 341,89 | 333,92 | 340,56 | 1,51% | 2.004.473,00 |
| 31.01.2024 | 339,00 | 342,80 | 333,70 | 335,48 | 5,95% | 4.931.979,00 |
| 30.01.2024 | 315,15 | 317,12 | 314,05 | 316,64 | 0,68% | 2.006.408,00 |
| 29.01.2024 | 310,74 | 314,94 | 310,74 | 314,50 | 1,01% | 1.427.338,00 |
| 26.01.2024 | 313,25 | 313,72 | 310,60 | 311,36 | -0,18% | 907.428,00 |
| 25.01.2024 | 309,07 | 312,09 | 307,23 | 311,91 | 1,35% | 1.200.769,00 |
| 24.01.2024 | 312,02 | 313,00 | 307,35 | 307,75 | -1,42% | 1.420.624,00 |
| 23.01.2024 | 314,00 | 314,55 | 307,52 | 312,18 | -0,35% | 1.366.834,00 |
| 22.01.2024 | 316,77 | 317,20 | 312,63 | 313,27 | -0,56% | 1.868.477,00 |
| 19.01.2024 | 315,08 | 315,82 | 312,45 | 315,05 | 0,10% | 1.905.221,00 |
| 18.01.2024 | 315,85 | 317,82 | 312,84 | 314,72 | 0,33% | 1.472.733,00 |
| 17.01.2024 | 312,79 | 315,06 | 311,54 | 313,68 | -0,19% | 1.466.646,00 |
| 16.01.2024 | 310,91 | 314,44 | 309,60 | 314,29 | 0,44% | 1.599.848,00 |
| 12.01.2024 | 312,19 | 317,26 | 310,60 | 312,90 | 1,27% | 1.646.630,00 |
| 11.01.2024 | 308,18 | 309,52 | 306,10 | 308,99 | 0,39% | 920.153,00 |
| 10.01.2024 | 305,00 | 308,21 | 304,00 | 307,78 | 1,49% | 1.302.697,00 |
| 09.01.2024 | 299,50 | 305,43 | 298,52 | 303,25 | 1,09% | 1.343.116,00 |
| 08.01.2024 | 297,00 | 300,34 | 294,34 | 299,98 | 1,57% | 1.126.404,00 |
| 05.01.2024 | 297,50 | 299,30 | 294,43 | 295,33 | -0,91% | 807.260,00 |
| 04.01.2024 | 293,62 | 299,90 | 292,97 | 298,05 | 1,40% | 1.419.037,00 |
| 03.01.2024 | 295,07 | 295,07 | 292,43 | 293,94 | -0,77% | 1.355.382,00 |
| 02.01.2024 | 297,60 | 299,94 | 294,87 | 296,23 | -1,08% | 979.196,00 |
| 29.12.2023 | 299,61 | 300,34 | 298,15 | 299,46 | 0,11% | 1.150.878,00 |
| 28.12.2023 | 297,29 | 301,37 | 295,94 | 299,12 | 0,04% | 788.471,00 |
| 27.12.2023 | 298,75 | 300,00 | 297,45 | 299,01 | -0,02% | 1.029.784,00 |
| 26.12.2023 | 296,62 | 300,36 | 296,03 | 299,07 | 0,53% | 539.157,00 |
| 22.12.2023 | 297,62 | 298,42 | 294,23 | 297,50 | 0,50% | 1.068.707,00 |
| 21.12.2023 | 289,34 | 296,09 | 288,90 | 296,03 | 2,68% | 1.046.161,00 |
| 20.12.2023 | 292,25 | 293,84 | 288,15 | 288,31 | -1,26% | 1.162.431,00 |
| 19.12.2023 | 291,06 | 292,34 | 289,66 | 291,98 | 0,17% | 1.433.838,00 |
| 18.12.2023 | 291,39 | 292,36 | 288,50 | 291,47 | 0,45% | 1.415.979,00 |
| 15.12.2023 | 286,18 | 292,21 | 285,79 | 290,15 | -2,34% | 4.139.978,00 |
| 14.12.2023 | 299,00 | 300,56 | 296,26 | 297,10 | -0,48% | 1.860.496,00 |
| 13.12.2023 | 295,25 | 298,82 | 294,05 | 298,53 | 1,36% | 1.504.723,00 |
| 12.12.2023 | 293,98 | 294,81 | 290,73 | 294,53 | 0,51% | 951.655,00 |
| 11.12.2023 | 287,99 | 293,19 | 287,99 | 293,03 | 1,36% | 999.675,00 |
| 08.12.2023 | 288,85 | 289,85 | 286,40 | 289,10 | -0,10% | 1.078.877,00 |
| 07.12.2023 | 288,78 | 289,79 | 286,77 | 289,38 | 0,52% | 1.434.442,00 |
| 06.12.2023 | 291,42 | 292,12 | 286,65 | 287,87 | -0,91% | 1.383.952,00 |
| 05.12.2023 | 290,73 | 291,00 | 286,30 | 290,51 | -0,15% | 1.216.424,00 |
| 04.12.2023 | 295,76 | 298,69 | 290,08 | 290,95 | -2,30% | 1.584.779,00 |
| 01.12.2023 | 296,50 | 298,70 | 294,58 | 297,79 | 0,49% | 1.110.372,00 |
| 30.11.2023 | 294,21 | 296,38 | 290,60 | 296,33 | 0,67% | 1.423.610,00 |