381,330$
0,97%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 380,00 | 384,47 | 378,87 | 381,36 | 0,98% | 1.011.154,00 |
02.05.2024 | 373,64 | 377,88 | 367,39 | 377,65 | 1,60% | 998.469,00 |
01.05.2024 | 369,57 | 379,50 | 368,60 | 371,70 | 0,33% | 902.182,00 |
30.04.2024 | 373,18 | 373,68 | 368,75 | 370,48 | -0,98% | 888.822,00 |
29.04.2024 | 375,39 | 377,99 | 372,06 | 374,14 | -0,32% | 921.401,00 |
26.04.2024 | 368,10 | 377,83 | 368,10 | 375,33 | 0,59% | 927.845,00 |
25.04.2024 | 374,12 | 375,46 | 367,66 | 373,12 | -0,50% | 1.243.853,00 |
24.04.2024 | 374,00 | 383,62 | 372,83 | 375,01 | -0,55% | 1.320.376,00 |
23.04.2024 | 370,88 | 379,77 | 368,68 | 377,08 | 2,20% | 1.832.612,00 |
22.04.2024 | 369,54 | 371,83 | 364,31 | 368,96 | 0,72% | 1.263.457,00 |
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% | 2.087.175,00 |
17.04.2024 | 378,93 | 379,71 | 371,14 | 374,17 | -1,12% | 1.591.871,00 |
16.04.2024 | 376,63 | 383,85 | 371,54 | 378,39 | 0,29% | 1.373.135,00 |
15.04.2024 | 392,25 | 392,29 | 376,33 | 377,29 | -1,95% | 1.296.187,00 |
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% | 944.675,00 |
10.04.2024 | 387,16 | 391,46 | 385,56 | 388,42 | -0,69% | 1.003.693,00 |
09.04.2024 | 389,95 | 391,18 | 383,81 | 391,11 | 1,09% | 985.650,00 |
08.04.2024 | 388,39 | 389,89 | 383,04 | 386,89 | -0,39% | 812.525,00 |
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% | 1.181.408,00 |
03.04.2024 | 383,77 | 388,29 | 382,22 | 383,49 | 0,30% | 1.405.524,00 |
02.04.2024 | 391,99 | 391,99 | 380,51 | 382,36 | -3,17% | 2.278.824,00 |
01.04.2024 | 399,00 | 399,64 | 392,22 | 394,87 | -1,06% | 1.069.384,00 |
28.03.2024 | 401,45 | 402,50 | 397,06 | 399,09 | -0,29% | 1.124.780,00 |
27.03.2024 | 403,02 | 403,76 | 397,50 | 400,24 | 0,66% | 1.155.430,00 |
26.03.2024 | 394,37 | 399,56 | 392,29 | 397,63 | 1,51% | 1.405.561,00 |
25.03.2024 | 393,59 | 396,90 | 390,50 | 391,71 | -0,60% | 1.116.399,00 |
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% | 737.895,00 |
20.03.2024 | 390,39 | 390,67 | 384,40 | 390,37 | -0,04% | 738.724,00 |
19.03.2024 | 391,99 | 392,58 | 381,77 | 390,53 | -0,53% | 1.609.898,00 |
18.03.2024 | 399,60 | 401,27 | 390,79 | 392,62 | -0,92% | 1.651.521,00 |
15.03.2024 | 398,16 | 398,16 | 382,63 | 396,28 | 3,09% | 3.906.792,00 |
14.03.2024 | 383,23 | 384,43 | 376,60 | 384,40 | 0,38% | 1.130.092,00 |
13.03.2024 | 389,67 | 390,69 | 380,98 | 382,94 | -1,66% | 1.240.259,00 |
12.03.2024 | 378,90 | 390,26 | 378,52 | 389,40 | 2,80% | 1.435.401,00 |
11.03.2024 | 391,00 | 391,00 | 377,44 | 378,81 | -3,33% | 1.452.624,00 |
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% | 1.721.155,00 |
06.03.2024 | 386,76 | 393,14 | 386,76 | 388,16 | 0,23% | 1.194.536,00 |
05.03.2024 | 400,00 | 400,41 | 386,30 | 387,27 | -3,33% | 1.333.263,00 |
04.03.2024 | 398,30 | 403,00 | 396,51 | 400,59 | 0,68% | 1.805.257,00 |
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% | 2.089.809,00 |
28.02.2024 | 384,60 | 386,75 | 383,56 | 386,59 | 0,06% | 781.405,00 |
27.02.2024 | 386,46 | 389,47 | 385,27 | 386,37 | -0,49% | 895.593,00 |
26.02.2024 | 389,40 | 391,81 | 386,15 | 388,27 | -0,38% | 1.003.261,00 |
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% | 1.214.745,00 |
21.02.2024 | 376,75 | 380,47 | 373,15 | 380,36 | 0,69% | 994.307,00 |
20.02.2024 | 379,69 | 382,88 | 374,61 | 377,76 | -0,23% | 1.257.171,00 |
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% | 893.657,00 |
14.02.2024 | 380,09 | 381,91 | 378,00 | 381,49 | 0,69% | 866.049,00 |
13.02.2024 | 375,00 | 383,25 | 371,00 | 378,89 | -0,90% | 1.613.467,00 |
12.02.2024 | 386,09 | 387,36 | 381,07 | 382,33 | -1,52% | 1.314.241,00 |
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% | 822.084,00 |
07.02.2024 | 390,38 | 392,00 | 385,72 | 391,38 | 0,43% | 1.446.179,00 |
06.02.2024 | 385,26 | 389,79 | 384,12 | 389,69 | 1,49% | 1.663.565,00 |
05.02.2024 | 384,47 | 388,62 | 380,57 | 383,97 | 0,05% | 1.368.925,00 |
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% | 1.494.261,00 |
31.01.2024 | 378,50 | 383,74 | 375,60 | 378,16 | 0,23% | 1.466.458,00 |
30.01.2024 | 377,37 | 381,79 | 376,42 | 377,29 | -0,51% | 1.340.905,00 |
29.01.2024 | 374,41 | 379,34 | 373,06 | 379,21 | 1,19% | 1.265.388,00 |
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% | 1.782.806,00 |
24.01.2024 | 383,93 | 384,00 | 362,14 | 370,07 | -0,36% | 4.929.713,00 |
23.01.2024 | 377,25 | 377,80 | 367,50 | 371,41 | -1,17% | 2.075.554,00 |
22.01.2024 | 377,91 | 379,39 | 375,07 | 375,81 | 0,26% | 1.784.040,00 |
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% | 2.508.565,00 |
17.01.2024 | 358,40 | 361,23 | 355,17 | 358,78 | -0,98% | 1.061.384,00 |
16.01.2024 | 363,39 | 364,48 | 359,39 | 362,33 | -0,38% | 1.472.745,00 |
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% | 1.948.237,00 |
10.01.2024 | 348,00 | 364,87 | 345,53 | 364,45 | 10,29% | 4.846.468,00 |
09.01.2024 | 326,03 | 332,80 | 325,77 | 330,46 | 0,52% | 1.087.015,00 |
08.01.2024 | 324,50 | 329,53 | 324,12 | 328,74 | 1,93% | 877.810,00 |
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 |