378,320$
0,88%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 374,00 | 383,62 | 372,83 | 375,01 | -0,55% | 1.325.633,00 |
| 23.04.2024 | 370,88 | 379,77 | 368,68 | 377,08 | 2,20% | 1.858.757,00 |
| 22.04.2024 | 369,54 | 371,83 | 364,31 | 368,96 | 0,72% | 1.603.144,00 |
| 19.04.2024 | 385,27 | 388,65 | 364,17 | 366,34 | -1,69% | 3.975.892,00 |
| 18.04.2024 | 372,57 | 375,33 | 369,15 | 372,63 | -0,41% | 2.320.460,00 |
| 17.04.2024 | 378,93 | 379,71 | 371,14 | 374,17 | -1,12% | 1.625.645,00 |
| 16.04.2024 | 376,63 | 383,85 | 371,54 | 378,39 | 0,29% | 1.602.985,00 |
| 15.04.2024 | 392,25 | 392,29 | 376,33 | 377,29 | -1,95% | 1.650.717,00 |
| 12.04.2024 | 387,00 | 388,26 | 380,71 | 384,80 | -1,90% | 1.476.001,00 |
| 11.04.2024 | 387,58 | 392,80 | 387,58 | 392,25 | 0,99% | 1.186.680,00 |
| 10.04.2024 | 387,16 | 391,46 | 385,51 | 388,42 | -0,69% | 1.198.861,00 |
| 09.04.2024 | 389,95 | 391,18 | 383,81 | 391,11 | 1,09% | 1.120.631,00 |
| 08.04.2024 | 388,39 | 389,89 | 383,04 | 386,89 | -0,39% | 947.434,00 |
| 05.04.2024 | 381,12 | 393,66 | 379,24 | 388,39 | 2,53% | 1.404.465,00 |
| 04.04.2024 | 387,76 | 389,02 | 378,62 | 378,79 | -1,23% | 1.603.036,00 |
| 03.04.2024 | 383,77 | 388,29 | 382,22 | 383,49 | 0,30% | 1.634.337,00 |
| 02.04.2024 | 391,99 | 391,99 | 380,51 | 382,36 | -3,17% | 2.334.124,00 |
| 01.04.2024 | 399,00 | 399,64 | 392,22 | 394,87 | -1,06% | 1.159.879,00 |
| 28.03.2024 | 401,45 | 402,50 | 397,06 | 399,09 | -0,25% | 1.124.780,00 |
| 27.03.2024 | 403,02 | 403,76 | 397,50 | 400,10 | 0,62% | 1.374.665,00 |
| 26.03.2024 | 394,37 | 399,56 | 392,29 | 397,63 | 1,51% | 1.543.001,00 |
| 25.03.2024 | 393,59 | 396,90 | 390,50 | 391,71 | -0,60% | 1.117.411,00 |
| 22.03.2024 | 392,45 | 394,51 | 387,17 | 394,07 | 0,54% | 1.562.713,00 |
| 21.03.2024 | 394,00 | 397,00 | 391,93 | 391,96 | 0,41% | 920.837,00 |
| 20.03.2024 | 390,39 | 390,67 | 384,40 | 390,37 | -0,04% | 930.134,00 |
| 19.03.2024 | 391,99 | 392,58 | 381,77 | 390,53 | -0,53% | 1.610.816,00 |
| 18.03.2024 | 399,60 | 401,27 | 390,79 | 392,62 | -0,92% | 1.654.503,00 |
| 15.03.2024 | 398,16 | 398,16 | 382,63 | 396,28 | 3,11% | 3.906.792,00 |
| 14.03.2024 | 383,23 | 384,43 | 376,60 | 384,31 | 0,34% | 1.413.037,00 |
| 13.03.2024 | 389,67 | 390,69 | 380,98 | 382,99 | -1,65% | 1.447.955,00 |
| 12.03.2024 | 378,90 | 390,26 | 378,52 | 389,40 | 2,77% | 1.446.493,00 |
| 11.03.2024 | 391,00 | 391,00 | 377,44 | 378,90 | -3,30% | 1.602.471,00 |
| 08.03.2024 | 392,02 | 395,93 | 390,79 | 391,85 | -0,21% | 1.737.950,00 |
| 07.03.2024 | 393,30 | 396,61 | 390,35 | 392,68 | 1,16% | 1.797.733,00 |
| 06.03.2024 | 386,76 | 393,14 | 386,76 | 388,16 | 0,23% | 1.203.238,00 |
| 05.03.2024 | 400,00 | 400,41 | 386,30 | 387,27 | -3,33% | 1.610.642,00 |
| 04.03.2024 | 398,30 | 403,00 | 396,51 | 400,59 | 0,68% | 1.943.687,00 |
| 01.03.2024 | 383,48 | 399,67 | 382,32 | 397,90 | 3,19% | 2.194.148,00 |
| 29.02.2024 | 384,41 | 389,26 | 383,93 | 385,60 | -0,26% | 2.134.795,00 |
| 28.02.2024 | 384,60 | 386,75 | 383,56 | 386,59 | 0,06% | 902.880,00 |
| 27.02.2024 | 386,46 | 389,47 | 385,27 | 386,37 | -0,49% | 1.042.975,00 |
| 26.02.2024 | 389,40 | 391,81 | 386,15 | 388,27 | -0,38% | 1.024.539,00 |
| 23.02.2024 | 389,08 | 391,25 | 387,28 | 389,77 | 0,17% | 1.000.527,00 |
| 22.02.2024 | 382,43 | 389,68 | 382,21 | 389,11 | 2,30% | 1.540.785,00 |
| 21.02.2024 | 376,75 | 380,47 | 373,15 | 380,36 | 0,69% | 1.216.678,00 |
| 20.02.2024 | 379,69 | 382,88 | 374,61 | 377,76 | -0,23% | 1.445.682,00 |
| 16.02.2024 | 378,29 | 381,15 | 376,00 | 378,63 | -0,44% | 1.272.001,00 |
| 15.02.2024 | 382,03 | 383,00 | 377,54 | 380,30 | -0,31% | 1.053.098,00 |
| 14.02.2024 | 380,09 | 381,91 | 378,00 | 381,49 | 0,69% | 1.147.614,00 |
| 13.02.2024 | 375,00 | 383,25 | 371,00 | 378,89 | -0,90% | 1.705.296,00 |
| 12.02.2024 | 386,09 | 387,36 | 381,07 | 382,33 | -1,52% | 1.569.858,00 |
| 09.02.2024 | 387,46 | 389,92 | 383,05 | 388,22 | 0,30% | 1.234.101,00 |
| 08.02.2024 | 389,51 | 391,60 | 385,36 | 387,04 | -1,11% | 998.655,00 |
| 07.02.2024 | 390,38 | 392,00 | 385,72 | 391,38 | 0,43% | 1.458.965,00 |
| 06.02.2024 | 385,26 | 389,79 | 384,12 | 389,69 | 1,49% | 1.694.266,00 |
| 05.02.2024 | 384,47 | 388,62 | 380,57 | 383,97 | 0,05% | 1.575.287,00 |
| 02.02.2024 | 382,33 | 385,43 | 377,90 | 383,77 | -0,02% | 1.773.557,00 |
| 01.02.2024 | 378,41 | 384,29 | 375,67 | 383,83 | 1,50% | 1.630.137,00 |
| 31.01.2024 | 378,50 | 383,74 | 375,60 | 378,16 | 0,23% | 1.802.098,00 |
| 30.01.2024 | 377,37 | 381,79 | 376,42 | 377,29 | -0,51% | 1.375.320,00 |
| 29.01.2024 | 374,41 | 379,34 | 373,06 | 379,21 | 1,19% | 1.602.969,00 |
| 26.01.2024 | 371,60 | 375,06 | 368,01 | 374,76 | -0,06% | 2.144.764,00 |
| 25.01.2024 | 372,61 | 377,33 | 370,60 | 374,97 | 1,32% | 1.873.334,00 |
| 24.01.2024 | 383,93 | 384,00 | 362,14 | 370,07 | -0,36% | 4.949.678,00 |
| 23.01.2024 | 377,25 | 377,80 | 367,50 | 371,41 | -1,17% | 2.393.791,00 |
| 22.01.2024 | 377,91 | 379,39 | 375,07 | 375,81 | 0,26% | 1.813.143,00 |
| 19.01.2024 | 374,00 | 376,90 | 370,66 | 374,82 | 0,78% | 2.392.529,00 |
| 18.01.2024 | 369,88 | 374,18 | 366,79 | 371,93 | 3,67% | 2.533.109,00 |
| 17.01.2024 | 358,40 | 361,23 | 355,17 | 358,78 | -0,98% | 1.246.107,00 |
| 16.01.2024 | 363,39 | 364,48 | 359,39 | 362,33 | -0,38% | 1.494.965,00 |
| 12.01.2024 | 365,00 | 366,86 | 360,96 | 363,71 | 0,38% | 1.456.460,00 |
| 11.01.2024 | 364,45 | 366,80 | 357,63 | 362,32 | -0,58% | 2.230.616,00 |
| 10.01.2024 | 348,00 | 364,87 | 345,53 | 364,45 | 10,29% | 4.868.411,00 |
| 09.01.2024 | 326,03 | 332,80 | 325,77 | 330,46 | 0,52% | 1.421.605,00 |
| 08.01.2024 | 324,50 | 329,53 | 324,12 | 328,74 | 1,93% | 1.463.337,00 |
| 05.01.2024 | 322,55 | 327,52 | 321,31 | 322,50 | -0,24% | 1.042.127,00 |
| 04.01.2024 | 320,43 | 326,41 | 320,26 | 323,27 | 0,35% | 1.471.767,00 |
| 03.01.2024 | 328,10 | 328,10 | 320,68 | 322,13 | -2,67% | 1.596.584,00 |
| 02.01.2024 | 333,00 | 336,20 | 328,38 | 330,98 | -1,89% | 1.379.307,00 |
| 29.12.2023 | 337,83 | 339,26 | 336,62 | 337,36 | -0,30% | 1.303.314,00 |
| 28.12.2023 | 337,01 | 340,49 | 336,34 | 338,39 | 0,27% | 740.722,00 |
| 27.12.2023 | 337,00 | 337,67 | 335,07 | 337,47 | 0,02% | 750.000,00 |
| 26.12.2023 | 336,92 | 338,35 | 335,21 | 337,39 | 0,34% | 736.795,00 |
| 22.12.2023 | 334,52 | 337,06 | 333,46 | 336,26 | 0,84% | 1.025.099,00 |
| 21.12.2023 | 328,97 | 333,98 | 327,53 | 333,45 | 2,46% | 1.969.692,00 |
| 20.12.2023 | 334,05 | 334,05 | 325,26 | 325,43 | -3,07% | 1.845.639,00 |
| 19.12.2023 | 328,42 | 336,58 | 328,00 | 335,72 | 2,22% | 2.276.743,00 |
| 18.12.2023 | 325,73 | 331,99 | 325,01 | 328,42 | 1,25% | 1.937.882,00 |
| 15.12.2023 | 325,83 | 327,00 | 322,59 | 324,35 | -0,56% | 3.637.298,00 |
| 14.12.2023 | 330,00 | 332,61 | 324,83 | 326,18 | -0,85% | 2.068.912,00 |
| 13.12.2023 | 320,68 | 329,45 | 320,22 | 328,96 | 2,57% | 1.446.993,00 |
| 12.12.2023 | 316,97 | 321,36 | 314,38 | 320,71 | 1,67% | 1.371.293,00 |
| 11.12.2023 | 310,00 | 319,80 | 309,80 | 315,43 | 1,61% | 1.731.147,00 |
| 08.12.2023 | 310,52 | 312,88 | 308,58 | 310,42 | -0,37% | 1.222.954,00 |
| 07.12.2023 | 310,97 | 312,75 | 307,72 | 311,56 | 0,42% | 1.313.392,00 |
| 06.12.2023 | 311,39 | 313,60 | 308,61 | 310,26 | 0,24% | 1.182.695,00 |
| 05.12.2023 | 312,00 | 312,00 | 304,50 | 309,52 | -0,74% | 1.246.409,00 |
| 04.12.2023 | 311,92 | 315,93 | 308,91 | 311,84 | -1,07% | 1.431.186,00 |
| 01.12.2023 | 310,59 | 315,64 | 308,73 | 315,20 | 1,40% | 1.388.826,00 |
| 30.11.2023 | 310,76 | 311,99 | 304,70 | 310,84 | 0,03% | 2.437.496,00 |