329,000$
-2,91%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.04.2024 | 337,65 | 340,41 | 336,32 | 336,50 | -0,70% | 2.480.636,00 |
29.04.2024 | 334,67 | 340,42 | 334,67 | 338,87 | 0,97% | 1.507.425,00 |
26.04.2024 | 335,19 | 338,51 | 334,44 | 335,61 | -0,46% | 1.063.790,00 |
25.04.2024 | 335,84 | 337,87 | 333,33 | 337,15 | 0,09% | 1.525.802,00 |
24.04.2024 | 335,28 | 342,60 | 334,20 | 336,85 | 0,58% | 1.478.179,00 |
23.04.2024 | 328,55 | 335,12 | 327,00 | 334,91 | 2,21% | 1.376.267,00 |
22.04.2024 | 327,71 | 329,43 | 323,75 | 327,68 | 0,69% | 1.631.261,00 |
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% | 2.088.460,00 |
17.04.2024 | 338,61 | 339,39 | 334,59 | 336,03 | -0,48% | 1.056.153,00 |
16.04.2024 | 341,14 | 341,43 | 334,19 | 337,66 | -0,43% | 1.223.821,00 |
15.04.2024 | 345,79 | 346,33 | 337,97 | 339,13 | -0,85% | 1.010.142,00 |
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% | 814.789,00 |
10.04.2024 | 348,11 | 351,00 | 345,79 | 347,33 | -1,02% | 598.707,00 |
09.04.2024 | 351,11 | 351,27 | 347,42 | 350,91 | 0,33% | 932.245,00 |
08.04.2024 | 350,46 | 350,99 | 347,41 | 349,75 | -0,36% | 767.774,00 |
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% | 838.224,00 |
03.04.2024 | 350,86 | 354,88 | 350,22 | 351,00 | 0,46% | 892.164,00 |
02.04.2024 | 352,29 | 353,85 | 348,45 | 349,38 | -1,49% | 993.022,00 |
01.04.2024 | 357,03 | 357,15 | 353,39 | 354,67 | -0,89% | 760.824,00 |
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% | 1.321.860,00 |
26.03.2024 | 351,17 | 352,99 | 350,00 | 350,38 | -0,19% | 783.579,00 |
25.03.2024 | 353,25 | 354,24 | 349,85 | 351,03 | -0,45% | 786.424,00 |
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% | 1.339.563,00 |
20.03.2024 | 356,91 | 356,91 | 351,52 | 353,19 | -1,04% | 1.175.702,00 |
19.03.2024 | 354,95 | 356,98 | 353,56 | 356,89 | 0,79% | 1.051.985,00 |
18.03.2024 | 354,02 | 355,92 | 352,62 | 354,08 | 0,53% | 953.204,00 |
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% | 959.236,00 |
13.03.2024 | 359,63 | 359,64 | 355,80 | 356,89 | -0,42% | 1.083.227,00 |
12.03.2024 | 355,17 | 360,33 | 353,76 | 358,39 | 0,79% | 714.584,00 |
11.03.2024 | 357,87 | 361,41 | 354,37 | 355,59 | -0,64% | 1.094.457,00 |
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% | 797.101,00 |
06.03.2024 | 353,00 | 357,01 | 352,70 | 355,00 | 0,74% | 869.593,00 |
05.03.2024 | 357,01 | 357,68 | 349,91 | 352,39 | -0,97% | 831.944,00 |
04.03.2024 | 353,00 | 356,84 | 352,10 | 355,85 | 0,74% | 713.290,00 |
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% | 2.201.244,00 |
28.02.2024 | 351,61 | 352,25 | 348,54 | 351,80 | -0,12% | 1.134.250,00 |
27.02.2024 | 351,32 | 354,33 | 350,60 | 352,21 | -0,07% | 577.395,00 |
26.02.2024 | 355,35 | 356,61 | 351,70 | 352,46 | -0,72% | 971.010,00 |
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% | 1.241.548,00 |
21.02.2024 | 348,89 | 350,27 | 346,04 | 347,56 | -0,15% | 1.171.446,00 |
20.02.2024 | 351,70 | 351,96 | 347,39 | 348,07 | -0,35% | 1.116.196,00 |
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% | 1.366.075,00 |
14.02.2024 | 341,29 | 349,68 | 340,16 | 349,42 | 2,83% | 1.833.028,00 |
13.02.2024 | 339,90 | 341,45 | 336,30 | 339,80 | -0,38% | 1.548.057,00 |
12.02.2024 | 343,73 | 343,98 | 339,86 | 341,09 | -0,25% | 844.932,00 |
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% | 1.443.123,00 |
07.02.2024 | 340,74 | 344,25 | 338,23 | 342,72 | 0,87% | 811.808,00 |
06.02.2024 | 344,49 | 344,94 | 338,90 | 339,77 | -0,92% | 1.314.377,00 |
05.02.2024 | 342,45 | 346,59 | 340,68 | 342,91 | 0,25% | 1.538.033,00 |
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% | 1.988.007,00 |
31.01.2024 | 339,00 | 342,80 | 333,70 | 335,48 | 5,95% | 4.908.264,00 |
30.01.2024 | 315,15 | 317,12 | 314,05 | 316,64 | 0,68% | 1.813.862,00 |
29.01.2024 | 310,74 | 314,94 | 310,74 | 314,50 | 1,01% | 1.304.124,00 |
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% | 1.138.132,00 |
24.01.2024 | 312,02 | 313,00 | 307,35 | 307,75 | -1,42% | 1.388.751,00 |
23.01.2024 | 314,00 | 314,55 | 307,52 | 312,18 | -0,35% | 1.356.103,00 |
22.01.2024 | 316,77 | 317,20 | 312,63 | 313,27 | -0,56% | 1.863.353,00 |
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% | 1.456.351,00 |
17.01.2024 | 312,79 | 315,06 | 311,54 | 313,68 | -0,19% | 1.415.584,00 |
16.01.2024 | 310,91 | 314,44 | 309,60 | 314,29 | 0,44% | 1.584.218,00 |
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% | 897.913,00 |
10.01.2024 | 305,00 | 308,21 | 304,00 | 307,78 | 1,49% | 1.297.555,00 |
09.01.2024 | 299,50 | 305,43 | 298,52 | 303,25 | 1,09% | 1.321.795,00 |
08.01.2024 | 297,00 | 300,34 | 294,34 | 299,98 | 1,57% | 1.124.257,00 |
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% | 1.356.677,00 |
03.01.2024 | 295,07 | 295,07 | 292,43 | 293,94 | -0,77% | 1.345.594,00 |
02.01.2024 | 297,60 | 299,94 | 294,87 | 296,23 | -1,08% | 979.178,00 |
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% | 782.657,00 |
27.12.2023 | 298,75 | 300,00 | 297,45 | 299,01 | -0,02% | 1.029.473,00 |
26.12.2023 | 296,62 | 300,36 | 296,03 | 299,07 | 0,53% | 519.964,00 |
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% | 1.021.933,00 |
20.12.2023 | 292,25 | 293,84 | 288,15 | 288,31 | -1,26% | 1.146.810,00 |
19.12.2023 | 291,06 | 292,34 | 289,66 | 291,98 | 0,17% | 1.433.768,00 |
18.12.2023 | 291,39 | 292,36 | 288,50 | 291,47 | 0,45% | 1.407.403,00 |
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% | 1.860.437,00 |
13.12.2023 | 295,25 | 298,82 | 294,05 | 298,53 | 1,36% | 1.330.549,00 |
12.12.2023 | 293,98 | 294,81 | 290,73 | 294,53 | 0,51% | 926.867,00 |
11.12.2023 | 287,99 | 293,19 | 287,99 | 293,03 | 1,36% | 977.661,00 |
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% | 1.261.156,00 |
06.12.2023 | 291,42 | 292,12 | 286,65 | 287,87 | -0,91% | 1.360.769,00 |