78,542$
0,64%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 80,64 | 80,64 | 77,08 | 78,05 | 0,37% | 811.225,00 |
| 19.04.2024 | 79,10 | 79,45 | 77,28 | 77,76 | -0,98% | 1.313.663,00 |
| 18.04.2024 | 79,44 | 80,90 | 77,12 | 78,53 | -5,29% | 2.217.800,00 |
| 17.04.2024 | 84,90 | 84,90 | 82,67 | 82,92 | -1,13% | 695.720,00 |
| 16.04.2024 | 85,82 | 85,82 | 83,76 | 83,87 | -2,22% | 819.517,00 |
| 15.04.2024 | 88,26 | 88,51 | 85,10 | 85,77 | -2,07% | 572.961,00 |
| 12.04.2024 | 89,47 | 90,03 | 87,21 | 87,58 | -2,99% | 545.504,00 |
| 11.04.2024 | 89,53 | 90,56 | 88,88 | 90,28 | 1,97% | 473.261,00 |
| 10.04.2024 | 88,21 | 89,41 | 87,79 | 88,54 | -1,66% | 469.728,00 |
| 09.04.2024 | 90,50 | 90,72 | 89,28 | 90,03 | -0,21% | 510.948,00 |
| 08.04.2024 | 90,54 | 91,34 | 89,57 | 90,22 | -0,22% | 666.965,00 |
| 05.04.2024 | 89,77 | 91,47 | 89,34 | 90,42 | 0,78% | 533.746,00 |
| 04.04.2024 | 91,59 | 91,86 | 89,68 | 89,72 | -1,38% | 343.690,00 |
| 03.04.2024 | 90,50 | 91,48 | 90,50 | 90,98 | 0,07% | 534.987,00 |
| 02.04.2024 | 92,93 | 92,93 | 90,41 | 90,92 | -2,16% | 480.553,00 |
| 01.04.2024 | 93,99 | 94,35 | 92,58 | 92,93 | -1,08% | 399.738,00 |
| 28.03.2024 | 94,04 | 94,52 | 93,15 | 93,94 | 0,09% | 438.700,00 |
| 27.03.2024 | 93,43 | 93,86 | 92,56 | 93,86 | 1,58% | 327.350,00 |
| 26.03.2024 | 92,99 | 93,45 | 92,15 | 92,40 | -0,72% | 442.881,00 |
| 25.03.2024 | 94,15 | 94,64 | 92,66 | 93,07 | -0,88% | 586.134,00 |
| 22.03.2024 | 94,60 | 94,60 | 92,55 | 93,90 | -0,39% | 494.606,00 |
| 21.03.2024 | 93,59 | 94,86 | 93,36 | 94,27 | 1,40% | 429.582,00 |
| 20.03.2024 | 92,17 | 93,09 | 91,51 | 92,97 | 1,05% | 545.567,00 |
| 19.03.2024 | 92,08 | 92,74 | 90,84 | 92,00 | -0,02% | 521.690,00 |
| 18.03.2024 | 92,76 | 93,22 | 91,74 | 92,02 | -0,09% | 649.513,00 |
| 15.03.2024 | 91,21 | 93,29 | 91,00 | 92,10 | 0,29% | 1.353.594,00 |
| 14.03.2024 | 92,84 | 92,86 | 90,67 | 91,83 | -0,83% | 796.114,00 |
| 13.03.2024 | 92,70 | 94,23 | 92,10 | 92,60 | -0,13% | 611.072,00 |
| 12.03.2024 | 91,86 | 93,08 | 91,81 | 92,72 | 1,27% | 644.825,00 |
| 11.03.2024 | 90,96 | 91,64 | 90,30 | 91,56 | 0,44% | 684.025,00 |
| 08.03.2024 | 92,50 | 93,00 | 91,14 | 91,16 | -1,12% | 567.509,00 |
| 07.03.2024 | 90,90 | 92,83 | 90,90 | 92,19 | 1,82% | 729.940,00 |
| 06.03.2024 | 90,55 | 91,41 | 89,79 | 90,54 | 0,41% | 718.057,00 |
| 05.03.2024 | 90,04 | 90,90 | 88,76 | 90,17 | 0,13% | 956.501,00 |
| 04.03.2024 | 88,36 | 90,70 | 88,36 | 90,05 | 1,95% | 830.874,00 |
| 01.03.2024 | 86,81 | 88,90 | 86,06 | 88,33 | 2,07% | 955.605,00 |
| 29.02.2024 | 86,90 | 88,93 | 85,86 | 86,54 | 0,07% | 2.687.003,00 |
| 28.02.2024 | 84,18 | 87,25 | 84,13 | 86,48 | 3,31% | 1.433.649,00 |
| 27.02.2024 | 83,60 | 84,29 | 83,05 | 83,71 | 0,13% | 559.922,00 |
| 26.02.2024 | 84,34 | 84,88 | 83,21 | 83,60 | -1,26% | 788.986,00 |
| 23.02.2024 | 84,13 | 84,88 | 83,73 | 84,67 | 1,11% | 840.451,00 |
| 22.02.2024 | 82,74 | 83,84 | 81,77 | 83,74 | 2,14% | 1.187.890,00 |
| 21.02.2024 | 80,56 | 82,04 | 79,96 | 81,99 | 1,09% | 839.223,00 |
| 20.02.2024 | 81,39 | 81,72 | 80,17 | 81,10 | -0,88% | 799.867,00 |
| 16.02.2024 | 79,85 | 82,28 | 79,40 | 81,82 | 2,11% | 1.115.119,00 |
| 15.02.2024 | 80,46 | 80,49 | 78,51 | 80,13 | 0,05% | 830.680,00 |
| 14.02.2024 | 78,79 | 80,55 | 78,50 | 80,09 | 4,30% | 1.676.490,00 |
| 13.02.2024 | 74,67 | 79,94 | 74,57 | 76,79 | 8,77% | 2.923.551,00 |
| 12.02.2024 | 70,00 | 70,60 | 68,66 | 70,60 | 0,21% | 1.737.651,00 |
| 09.02.2024 | 70,86 | 71,56 | 70,14 | 70,45 | -0,69% | 803.249,00 |
| 08.02.2024 | 70,72 | 71,29 | 70,03 | 70,94 | 0,34% | 717.943,00 |
| 07.02.2024 | 74,50 | 74,88 | 70,55 | 70,70 | -4,30% | 866.347,00 |
| 06.02.2024 | 71,69 | 74,17 | 71,15 | 73,88 | 2,83% | 1.109.489,00 |
| 05.02.2024 | 71,87 | 72,46 | 71,32 | 71,85 | -0,43% | 489.470,00 |
| 02.02.2024 | 71,91 | 72,75 | 70,46 | 72,16 | -0,58% | 565.585,00 |
| 01.02.2024 | 71,77 | 72,77 | 71,21 | 72,58 | 1,54% | 603.129,00 |
| 31.01.2024 | 73,34 | 73,80 | 71,47 | 71,48 | -2,59% | 733.561,00 |
| 30.01.2024 | 72,87 | 73,87 | 72,70 | 73,38 | 0,31% | 484.384,00 |
| 29.01.2024 | 72,04 | 73,37 | 71,79 | 73,15 | 1,64% | 334.756,00 |
| 26.01.2024 | 72,89 | 73,06 | 71,90 | 71,97 | 0,46% | 421.111,00 |
| 25.01.2024 | 72,84 | 73,14 | 71,20 | 71,64 | 0,20% | 281.301,00 |
| 24.01.2024 | 72,73 | 72,73 | 71,02 | 71,50 | -0,60% | 372.996,00 |
| 23.01.2024 | 73,14 | 73,17 | 71,71 | 71,93 | -1,33% | 408.384,00 |
| 22.01.2024 | 72,50 | 73,39 | 72,28 | 72,90 | 1,33% | 536.274,00 |
| 19.01.2024 | 71,36 | 72,44 | 70,86 | 71,94 | 0,62% | 1.818.799,00 |
| 18.01.2024 | 70,23 | 71,67 | 69,92 | 71,50 | 2,60% | 497.301,00 |
| 17.01.2024 | 70,33 | 71,31 | 69,13 | 69,69 | -1,73% | 692.154,00 |
| 16.01.2024 | 70,64 | 71,62 | 70,30 | 70,92 | -0,45% | 741.906,00 |
| 12.01.2024 | 71,89 | 72,41 | 70,92 | 71,24 | -0,20% | 397.042,00 |
| 11.01.2024 | 71,89 | 72,08 | 70,81 | 71,38 | -0,68% | 591.730,00 |
| 10.01.2024 | 71,86 | 71,95 | 70,84 | 71,87 | 0,38% | 591.612,00 |
| 09.01.2024 | 71,51 | 73,33 | 71,23 | 71,60 | -1,30% | 1.100.680,00 |
| 08.01.2024 | 69,46 | 72,66 | 68,81 | 72,54 | 4,48% | 1.445.891,00 |
| 05.01.2024 | 69,80 | 70,47 | 68,97 | 69,43 | -1,35% | 520.947,00 |
| 04.01.2024 | 69,13 | 70,88 | 69,10 | 70,38 | 1,69% | 943.783,00 |
| 03.01.2024 | 71,80 | 71,80 | 68,72 | 69,21 | -4,27% | 585.324,00 |
| 02.01.2024 | 72,70 | 73,85 | 72,09 | 72,30 | -1,61% | 693.694,00 |
| 29.12.2023 | 73,69 | 74,06 | 73,17 | 73,48 | -0,43% | 474.374,00 |
| 28.12.2023 | 73,90 | 74,32 | 73,69 | 73,80 | 0,20% | 534.093,00 |
| 27.12.2023 | 73,91 | 73,97 | 73,26 | 73,65 | 0,10% | 368.998,00 |
| 26.12.2023 | 74,37 | 74,37 | 73,11 | 73,58 | -0,19% | 337.194,00 |
| 22.12.2023 | 74,57 | 74,85 | 73,35 | 73,72 | -0,31% | 592.760,00 |
| 21.12.2023 | 73,69 | 74,11 | 73,11 | 73,95 | 1,64% | 879.178,00 |
| 20.12.2023 | 74,67 | 75,27 | 72,73 | 72,76 | -2,52% | 539.969,00 |
| 19.12.2023 | 73,70 | 74,83 | 73,67 | 74,64 | 1,52% | 811.674,00 |
| 18.12.2023 | 73,88 | 74,32 | 72,97 | 73,52 | 0,22% | 816.339,00 |
| 15.12.2023 | 73,74 | 74,29 | 71,82 | 73,36 | -0,47% | 1.927.788,00 |
| 14.12.2023 | 73,49 | 75,19 | 72,86 | 73,71 | 1,73% | 1.288.616,00 |
| 13.12.2023 | 69,13 | 72,58 | 69,00 | 72,46 | 5,17% | 1.025.071,00 |
| 12.12.2023 | 69,58 | 69,58 | 67,65 | 68,90 | -0,49% | 591.668,00 |
| 11.12.2023 | 68,20 | 69,49 | 68,05 | 69,24 | 1,87% | 482.613,00 |
| 08.12.2023 | 68,41 | 69,73 | 67,78 | 67,97 | -1,21% | 782.576,00 |
| 07.12.2023 | 67,84 | 69,83 | 67,39 | 68,80 | 1,22% | 1.401.824,00 |
| 06.12.2023 | 66,10 | 68,16 | 66,00 | 67,97 | 3,25% | 1.150.137,00 |
| 05.12.2023 | 66,00 | 66,96 | 65,08 | 65,83 | -0,81% | 757.016,00 |
| 04.12.2023 | 65,63 | 66,54 | 65,49 | 66,37 | 0,47% | 600.326,00 |
| 01.12.2023 | 64,84 | 66,15 | 64,42 | 66,06 | 1,49% | 669.439,00 |
| 30.11.2023 | 65,17 | 65,96 | 64,33 | 65,09 | -0,09% | 755.845,00 |
| 29.11.2023 | 64,73 | 65,98 | 64,66 | 65,15 | 1,54% | 820.322,00 |
| 28.11.2023 | 64,51 | 65,03 | 63,92 | 64,16 | -0,68% | 579.935,00 |