Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 313,60 | 314,05 | 300,75 | 300,75 | -4,39% | 804,00 |
| 07.09.2026 | 319,35 | 319,35 | 313,65 | 314,55 | 0,19% | 488,00 |
| 04.09.2026 | 319,05 | 319,40 | 313,95 | 313,95 | -1,10% | 790,00 |
| 03.09.2026 | 321,80 | 324,55 | 314,90 | 317,45 | -3,44% | 1.489,00 |
| 02.09.2026 | 319,00 | 328,75 | 317,70 | 328,75 | 3,35% | 72,00 |
| 01.09.2026 | 325,65 | 325,65 | 317,90 | 318,10 | -1,07% | 296,00 |
| 31.08.2026 | 320,40 | 322,65 | 318,05 | 321,55 | 0,37% | 220,00 |
| 28.08.2026 | 317,65 | 320,35 | 316,30 | 320,35 | 1,18% | 194,00 |
| 27.08.2026 | 317,65 | 317,65 | 316,60 | 316,60 | 0,21% | 130,00 |
| 26.08.2026 | 318,80 | 320,55 | 315,00 | 315,95 | -0,88% | 363,00 |
| 25.08.2026 | 322,15 | 323,95 | 315,00 | 318,75 | -1,22% | 387,00 |
| 24.08.2026 | 325,70 | 327,45 | 322,70 | 322,70 | -0,84% | 268,00 |
| 21.08.2026 | 322,10 | 325,45 | 320,45 | 325,45 | -2,98% | 152,00 |
| 20.08.2026 | 339,10 | 340,40 | 333,75 | 335,45 | -2,27% | 163,00 |
| 19.08.2026 | 337,25 | 346,00 | 337,25 | 343,25 | -0,19% | 91,00 |
| 18.08.2026 | 340,00 | 343,90 | 340,00 | 343,90 | 1,93% | 63,00 |
| 17.08.2026 | 340,70 | 341,50 | 337,40 | 337,40 | -2,33% | 236,00 |
| 14.08.2026 | 348,15 | 348,15 | 345,25 | 345,45 | -0,56% | 231,00 |
| 13.08.2026 | 349,55 | 349,60 | 345,60 | 347,40 | -0,20% | 377,00 |
| 12.08.2026 | 346,65 | 351,25 | 344,95 | 348,10 | 0,91% | 531,00 |
| 11.08.2026 | 340,90 | 346,10 | 340,70 | 344,95 | 2,65% | 142,00 |
| 10.08.2026 | 329,10 | 336,05 | 328,10 | 336,05 | 2,88% | 425,00 |
| 07.08.2026 | 325,20 | 328,05 | 324,30 | 326,65 | 0,68% | 517,00 |
| 06.08.2026 | 327,20 | 328,35 | 322,90 | 324,45 | 1,15% | 940,00 |
| 05.08.2026 | 318,80 | 323,25 | 318,80 | 320,75 | 1,01% | 568,00 |
| 04.08.2026 | 326,90 | 326,90 | 317,55 | 317,55 | -2,02% | 292,00 |
| 03.08.2026 | 308,60 | 324,10 | 308,05 | 324,10 | 6,26% | 323,00 |
| 31.07.2026 | 306,85 | 306,85 | 304,20 | 305,00 | 0,46% | 743,00 |
| 30.07.2026 | 309,45 | 309,45 | 303,45 | 303,60 | -2,89% | 467,00 |
| 29.07.2026 | 319,65 | 319,80 | 310,90 | 312,65 | -2,37% | 502,00 |
| 28.07.2026 | 315,00 | 326,95 | 315,00 | 320,25 | 2,28% | 1.140,00 |
| 27.07.2026 | 297,75 | 313,20 | 297,75 | 313,10 | 4,58% | 533,00 |
| 24.07.2026 | 293,40 | 299,40 | 293,40 | 299,40 | 2,96% | 256,00 |
| 23.07.2026 | 299,45 | 299,60 | 290,45 | 290,80 | -3,87% | 1.167,00 |
| 22.07.2026 | 309,70 | 310,40 | 302,50 | 302,50 | -3,23% | 1.449,00 |
| 21.07.2026 | 311,75 | 317,20 | 304,75 | 312,60 | 1,64% | 1.154,00 |
| 20.07.2026 | 301,45 | 310,65 | 300,00 | 307,55 | 0,10% | 3.032,00 |
| 17.07.2026 | 317,40 | 320,40 | 307,20 | 307,25 | -12,25% | 3.200,00 |
| 16.07.2026 | 339,35 | 350,70 | 339,10 | 350,15 | 2,16% | 229,00 |
| 15.07.2026 | 335,25 | 342,75 | 333,80 | 342,75 | 3,01% | 748,00 |
| 14.07.2026 | 357,00 | 358,10 | 332,75 | 332,75 | -7,52% | 1.085,00 |
| 13.07.2026 | 358,40 | 361,80 | 357,20 | 359,80 | 1,48% | 676,00 |
| 10.07.2026 | 362,55 | 362,55 | 354,55 | 354,55 | -2,04% | 336,00 |
| 09.07.2026 | 366,40 | 366,40 | 359,80 | 361,95 | -1,08% | 336,00 |
| 08.07.2026 | 373,60 | 376,50 | 365,00 | 365,90 | -2,22% | 345,00 |
| 07.07.2026 | 381,55 | 386,10 | 374,20 | 374,20 | 0,17% | 292,00 |
| 06.07.2026 | 372,95 | 375,00 | 369,40 | 373,55 | 0,73% | 700,00 |
| 03.07.2026 | 372,60 | 372,60 | 366,40 | 370,85 | 1,48% | 236,00 |
| 02.07.2026 | 355,75 | 367,20 | 353,95 | 365,45 | 2,74% | 561,00 |
| 01.07.2026 | 350,60 | 355,70 | 350,60 | 355,70 | 1,11% | 171,00 |
| 30.06.2026 | 355,50 | 355,60 | 350,85 | 351,80 | -1,30% | 122,00 |
| 29.06.2026 | 355,60 | 363,55 | 354,95 | 356,45 | -0,08% | 127,00 |
| 26.06.2026 | 351,60 | 358,00 | 350,00 | 356,75 | -0,13% | 310,00 |
| 25.06.2026 | 354,20 | 360,25 | 353,65 | 357,20 | 0,14% | 453,00 |
| 24.06.2026 | 352,85 | 363,30 | 352,85 | 356,70 | 1,45% | 176,00 |
| 23.06.2026 | 353,85 | 356,45 | 351,40 | 351,60 | -0,57% | 921,00 |
| 22.06.2026 | 353,80 | 354,80 | 350,00 | 353,60 | -0,07% | 1.150,00 |
| 19.06.2026 | 348,15 | 353,85 | 348,15 | 353,85 | 0,43% | 5,00 |
| 18.06.2026 | 350,65 | 354,15 | 350,00 | 352,35 | -1,76% | 171,00 |
| 17.06.2026 | 359,55 | 361,40 | 355,75 | 358,65 | -0,82% | 79,00 |
| 16.06.2026 | 359,05 | 361,80 | 357,35 | 361,60 | 0,68% | 249,00 |
| 15.06.2026 | 355,60 | 360,40 | 355,25 | 359,15 | 1,97% | 581,00 |
| 12.06.2026 | 356,50 | 360,10 | 348,60 | 352,20 | -0,73% | 305,00 |
| 11.06.2026 | 359,65 | 361,90 | 354,20 | 354,80 | -2,19% | 182,00 |
| 10.06.2026 | 369,35 | 369,35 | 362,60 | 362,75 | -1,77% | 130,00 |
| 09.06.2026 | 362,40 | 371,00 | 362,40 | 369,30 | 0,85% | 83,00 |
| 08.06.2026 | 367,00 | 367,00 | 363,50 | 366,20 | -0,92% | 393,00 |
| 05.06.2026 | 361,20 | 369,60 | 359,75 | 369,60 | 2,68% | 213,00 |
| 04.06.2026 | 353,20 | 362,50 | 353,20 | 359,95 | 4,45% | 250,00 |
| 03.06.2026 | 347,40 | 347,40 | 341,25 | 344,60 | 0,10% | 641,00 |
| 02.06.2026 | 355,80 | 357,60 | 342,75 | 344,25 | -4,71% | 687,00 |
| 01.06.2026 | 364,85 | 365,80 | 359,15 | 361,25 | 0,15% | 682,00 |
| 29.05.2026 | 364,40 | 364,55 | 360,50 | 360,70 | -0,28% | 260,00 |
| 28.05.2026 | 361,20 | 364,25 | 359,25 | 361,70 | -1,11% | 274,00 |
| 27.05.2026 | 374,95 | 377,20 | 365,75 | 365,75 | -2,58% | 177,00 |
| 26.05.2026 | 378,25 | 379,15 | 375,45 | 375,45 | -1,39% | 412,00 |
| 25.05.2026 | 385,60 | 385,60 | 380,00 | 380,75 | 0,99% | 342,00 |
| 22.05.2026 | 380,90 | 381,00 | 375,15 | 377,00 | 0,04% | 198,00 |
| 21.05.2026 | 385,20 | 386,30 | 376,85 | 376,85 | -1,68% | 125,00 |
| 20.05.2026 | 379,45 | 384,00 | 376,30 | 383,30 | 0,21% | 291,00 |
| 19.05.2026 | 376,70 | 384,60 | 376,10 | 382,50 | 3,18% | 243,00 |
| 18.05.2026 | 360,85 | 372,35 | 360,05 | 370,70 | 1,66% | 272,00 |
| 15.05.2026 | 369,95 | 369,95 | 364,65 | 364,65 | -1,22% | 157,00 |
| 14.05.2026 | 370,05 | 370,05 | 369,15 | 369,15 | -0,53% | 19,00 |
| 13.05.2026 | 367,90 | 371,10 | 367,75 | 371,10 | 1,10% | 408,00 |
| 12.05.2026 | 357,85 | 368,65 | 356,55 | 367,05 | 2,37% | 492,00 |
| 11.05.2026 | 381,20 | 383,50 | 358,55 | 358,55 | -5,98% | 1.007,00 |
| 08.05.2026 | 387,45 | 388,65 | 380,80 | 381,35 | -2,28% | 223,00 |
| 07.05.2026 | 385,20 | 392,90 | 384,20 | 390,25 | 2,11% | 537,00 |
| 06.05.2026 | 384,00 | 384,80 | 382,20 | 382,20 | -1,51% | 221,00 |
| 05.05.2026 | 391,10 | 391,10 | 386,40 | 388,05 | 0,45% | 101,00 |
| 04.05.2026 | 392,00 | 392,20 | 386,30 | 386,30 | -0,13% | 311,00 |
| 30.04.2026 | 388,60 | 389,60 | 384,85 | 386,80 | 0,26% | 234,00 |
| 29.04.2026 | 397,05 | 399,50 | 384,50 | 385,80 | -3,16% | 306,00 |
| 28.04.2026 | 402,95 | 405,40 | 397,40 | 398,40 | -1,73% | 648,00 |
| 27.04.2026 | 410,60 | 412,25 | 405,40 | 405,40 | -0,58% | 268,00 |
| 24.04.2026 | 410,00 | 411,10 | 406,50 | 407,75 | -0,42% | 222,00 |
| 23.04.2026 | 412,20 | 415,00 | 409,45 | 409,45 | -1,61% | 231,00 |
| 22.04.2026 | 388,70 | 417,35 | 388,70 | 416,15 | 6,75% | 955,00 |
| 21.04.2026 | 398,85 | 401,00 | 389,80 | 389,85 | -1,86% | 579,00 |