80,940$
0,43%
Echtzeit-Aktienkurs Bruker Corp
Bid:
Ask:
Aktienkurse zur Bruker Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 80,60 | 81,96 | 80,09 | 80,97 | 0,47% | 435.170,00 |
25.04.2024 | 80,97 | 81,50 | 79,99 | 80,59 | -1,96% | 1.091.983,00 |
24.04.2024 | 82,16 | 83,18 | 81,72 | 82,20 | -0,32% | 978.064,00 |
23.04.2024 | 79,94 | 83,32 | 79,68 | 82,46 | 5,66% | 1.083.242,00 |
22.04.2024 | 80,64 | 80,64 | 77,08 | 78,04 | 0,36% | 688.115,00 |
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% | 2.058.430,00 |
17.04.2024 | 84,90 | 84,90 | 82,67 | 82,92 | -1,13% | 505.081,00 |
16.04.2024 | 85,82 | 85,82 | 83,76 | 83,87 | -2,22% | 646.398,00 |
15.04.2024 | 88,26 | 88,51 | 85,10 | 85,77 | -2,07% | 445.132,00 |
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% | 471.918,00 |
10.04.2024 | 88,21 | 89,41 | 87,79 | 88,54 | -1,66% | 420.641,00 |
09.04.2024 | 90,50 | 90,72 | 89,28 | 90,03 | -0,21% | 418.854,00 |
08.04.2024 | 90,54 | 91,34 | 89,57 | 90,22 | -0,22% | 532.206,00 |
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% | 295.512,00 |
03.04.2024 | 90,50 | 91,48 | 90,50 | 90,98 | 0,07% | 389.266,00 |
02.04.2024 | 92,93 | 92,93 | 90,41 | 90,92 | -2,16% | 363.247,00 |
01.04.2024 | 93,99 | 94,35 | 92,58 | 92,93 | -1,08% | 399.374,00 |
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% | 326.882,00 |
26.03.2024 | 92,99 | 93,45 | 92,15 | 92,40 | -0,72% | 442.163,00 |
25.03.2024 | 94,15 | 94,64 | 92,66 | 93,07 | -0,88% | 584.027,00 |
22.03.2024 | 94,60 | 94,60 | 92,55 | 93,90 | -0,33% | 494.606,00 |
21.03.2024 | 93,59 | 94,86 | 93,36 | 94,21 | 1,31% | 338.884,00 |
20.03.2024 | 92,17 | 93,09 | 91,51 | 92,99 | 1,08% | 339.927,00 |
19.03.2024 | 92,08 | 92,74 | 90,84 | 92,00 | -0,05% | 521.490,00 |
18.03.2024 | 92,76 | 93,22 | 91,74 | 92,05 | -0,05% | 520.918,00 |
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 | -0,86% | 793.490,00 |
13.03.2024 | 92,70 | 94,23 | 92,10 | 92,63 | -0,14% | 491.297,00 |
12.03.2024 | 91,86 | 93,08 | 91,81 | 92,76 | 1,31% | 566.283,00 |
11.03.2024 | 90,96 | 91,64 | 90,30 | 91,56 | 0,44% | 589.407,00 |
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% | 724.434,00 |
06.03.2024 | 90,55 | 91,41 | 89,79 | 90,54 | 0,41% | 581.353,00 |
05.03.2024 | 90,04 | 90,90 | 88,76 | 90,17 | 0,13% | 943.161,00 |
04.03.2024 | 88,36 | 90,70 | 88,36 | 90,05 | 1,95% | 827.766,00 |
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% | 1.745.572,00 |
28.02.2024 | 84,18 | 87,25 | 84,13 | 86,48 | 3,31% | 1.362.286,00 |
27.02.2024 | 83,60 | 84,29 | 83,05 | 83,71 | 0,13% | 447.257,00 |
26.02.2024 | 84,34 | 84,88 | 83,21 | 83,60 | -1,26% | 746.401,00 |
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% | 1.096.574,00 |
21.02.2024 | 80,56 | 82,04 | 79,96 | 81,99 | 1,09% | 776.047,00 |
20.02.2024 | 81,39 | 81,72 | 80,17 | 81,10 | -0,88% | 794.408,00 |
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% | 757.643,00 |
14.02.2024 | 78,79 | 80,55 | 78,50 | 80,09 | 4,30% | 1.525.419,00 |
13.02.2024 | 74,67 | 79,94 | 74,57 | 76,79 | 8,77% | 2.899.362,00 |
12.02.2024 | 70,00 | 70,60 | 68,66 | 70,60 | 0,21% | 1.642.452,00 |
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% | 647.921,00 |
07.02.2024 | 74,50 | 74,88 | 70,55 | 70,70 | -4,30% | 865.790,00 |
06.02.2024 | 71,69 | 74,17 | 71,15 | 73,88 | 2,83% | 1.041.486,00 |
05.02.2024 | 71,87 | 72,46 | 71,32 | 71,85 | -0,43% | 398.633,00 |
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% | 496.839,00 |
31.01.2024 | 73,34 | 73,80 | 71,47 | 71,48 | -2,59% | 535.929,00 |
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% | 274.278,00 |
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% | 241.658,00 |
24.01.2024 | 72,73 | 72,73 | 71,02 | 71,50 | -0,60% | 327.132,00 |
23.01.2024 | 73,14 | 73,17 | 71,71 | 71,93 | -1,33% | 406.911,00 |
22.01.2024 | 72,50 | 73,39 | 72,28 | 72,90 | 1,33% | 514.712,00 |
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% | 495.788,00 |
17.01.2024 | 70,33 | 71,31 | 69,13 | 69,69 | -1,73% | 491.895,00 |
16.01.2024 | 70,64 | 71,62 | 70,30 | 70,92 | -0,45% | 739.582,00 |
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% | 549.716,00 |
10.01.2024 | 71,86 | 71,95 | 70,84 | 71,87 | 0,38% | 543.380,00 |
09.01.2024 | 71,51 | 73,33 | 71,23 | 71,60 | -1,30% | 1.100.630,00 |
08.01.2024 | 69,46 | 72,66 | 68,81 | 72,54 | 4,48% | 1.314.014,00 |
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% | 639.388,00 |
03.01.2024 | 71,80 | 71,80 | 68,72 | 69,21 | -4,27% | 499.937,00 |
02.01.2024 | 72,70 | 73,85 | 72,09 | 72,30 | -1,61% | 691.940,00 |
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% | 533.892,00 |
27.12.2023 | 73,91 | 73,97 | 73,26 | 73,65 | 0,10% | 293.301,00 |
26.12.2023 | 74,37 | 74,37 | 73,11 | 73,58 | -0,19% | 336.725,00 |
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% | 879.149,00 |
20.12.2023 | 74,67 | 75,27 | 72,73 | 72,76 | -2,52% | 532.425,00 |
19.12.2023 | 73,70 | 74,83 | 73,67 | 74,64 | 1,52% | 671.611,00 |
18.12.2023 | 73,88 | 74,32 | 72,97 | 73,52 | 0,22% | 769.020,00 |
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% | 987.821,00 |
13.12.2023 | 69,13 | 72,58 | 69,00 | 72,46 | 5,17% | 1.013.760,00 |
12.12.2023 | 69,58 | 69,58 | 67,65 | 68,90 | -0,49% | 590.167,00 |
11.12.2023 | 68,20 | 69,49 | 68,05 | 69,24 | 1,87% | 403.032,00 |
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% | 1.212.499,00 |
06.12.2023 | 66,10 | 68,16 | 66,00 | 67,97 | 3,25% | 892.043,00 |
05.12.2023 | 66,00 | 66,96 | 65,08 | 65,83 | -0,81% | 697.532,00 |
04.12.2023 | 65,63 | 66,54 | 65,49 | 66,37 | 0,47% | 599.945,00 |