377,460$
1,11%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 369,50 | 378,35 | 366,69 | 377,46 | 1,11% | 1.796.758,00 |
| 01.04.2025 | 367,40 | 374,04 | 366,61 | 373,30 | 0,28% | 1.177.931,00 |
| 31.03.2025 | 361,57 | 374,20 | 361,02 | 372,25 | 2,13% | 1.922.781,00 |
| 28.03.2025 | 368,51 | 368,51 | 363,27 | 364,50 | -0,83% | 1.273.285,00 |
| 27.03.2025 | 367,30 | 370,00 | 365,49 | 367,54 | -0,06% | 1.138.800,00 |
| 26.03.2025 | 371,50 | 372,61 | 359,99 | 367,77 | -1,37% | 1.653.965,00 |
| 25.03.2025 | 375,07 | 379,04 | 370,22 | 372,87 | -0,37% | 864.130,00 |
| 24.03.2025 | 373,52 | 377,23 | 372,67 | 374,27 | 0,85% | 1.124.125,00 |
| 21.03.2025 | 372,69 | 374,79 | 366,49 | 371,11 | -0,83% | 2.369.433,00 |
| 20.03.2025 | 377,27 | 378,26 | 373,32 | 374,22 | -1,01% | 1.508.269,00 |
| 19.03.2025 | 376,54 | 380,89 | 374,61 | 378,05 | 0,57% | 1.551.687,00 |
| 18.03.2025 | 374,00 | 376,72 | 372,77 | 375,91 | 0,65% | 1.774.344,00 |
| 17.03.2025 | 368,48 | 376,69 | 368,00 | 373,49 | 1,07% | 1.235.954,00 |
| 14.03.2025 | 365,20 | 371,76 | 362,61 | 369,53 | 1,61% | 1.734.315,00 |
| 13.03.2025 | 365,05 | 367,28 | 361,03 | 363,66 | -0,05% | 1.965.561,00 |
| 12.03.2025 | 368,97 | 371,11 | 361,33 | 363,84 | -0,40% | 1.559.924,00 |
| 11.03.2025 | 368,15 | 369,52 | 363,10 | 365,29 | -1,30% | 1.637.997,00 |
| 10.03.2025 | 374,12 | 377,09 | 367,29 | 370,12 | -2,42% | 2.161.415,00 |
| 07.03.2025 | 379,55 | 381,00 | 367,45 | 379,30 | -0,79% | 1.961.465,00 |
| 06.03.2025 | 390,86 | 393,47 | 380,00 | 382,31 | -3,38% | 1.257.898,00 |
| 05.03.2025 | 387,73 | 398,00 | 387,01 | 395,69 | 1,48% | 1.103.498,00 |
| 04.03.2025 | 393,90 | 396,44 | 388,77 | 389,92 | -1,26% | 1.686.185,00 |
| 03.03.2025 | 388,76 | 397,32 | 388,35 | 394,88 | 2,25% | 1.235.073,00 |
| 28.02.2025 | 390,77 | 393,82 | 379,61 | 386,19 | -0,70% | 2.755.416,00 |
| 27.02.2025 | 393,13 | 393,84 | 388,51 | 388,90 | -0,72% | 997.002,00 |
| 26.02.2025 | 391,55 | 396,67 | 389,33 | 391,74 | 0,37% | 867.666,00 |
| 25.02.2025 | 389,30 | 391,37 | 385,07 | 390,30 | 0,61% | 1.663.868,00 |
| 24.02.2025 | 381,99 | 390,28 | 380,51 | 387,92 | 1,34% | 1.312.873,00 |
| 21.02.2025 | 382,88 | 387,52 | 380,10 | 382,78 | -0,94% | 1.268.377,00 |
| 20.02.2025 | 386,89 | 388,00 | 383,30 | 386,41 | -0,54% | 930.244,00 |
| 19.02.2025 | 384,67 | 388,63 | 384,26 | 388,52 | 0,75% | 827.056,00 |
| 18.02.2025 | 383,43 | 385,71 | 379,36 | 385,61 | 0,11% | 1.338.392,00 |
| 14.02.2025 | 390,03 | 391,48 | 384,50 | 385,18 | -0,82% | 1.267.884,00 |
| 13.02.2025 | 386,10 | 388,80 | 383,44 | 388,37 | 0,71% | 916.180,00 |
| 12.02.2025 | 388,56 | 389,73 | 382,04 | 385,63 | -1,24% | 1.161.263,00 |
| 11.02.2025 | 391,75 | 393,45 | 389,00 | 390,48 | -0,54% | 881.425,00 |
| 10.02.2025 | 393,48 | 393,96 | 390,37 | 392,60 | 0,31% | 1.259.983,00 |
| 07.02.2025 | 396,67 | 397,23 | 390,61 | 391,40 | -1,18% | 1.025.406,00 |
| 06.02.2025 | 400,25 | 400,25 | 395,91 | 396,07 | -0,76% | 1.119.809,00 |
| 05.02.2025 | 395,00 | 399,85 | 393,42 | 399,09 | 1,71% | 995.584,00 |
| 04.02.2025 | 391,33 | 393,07 | 388,24 | 392,39 | 0,32% | 1.105.949,00 |
| 03.02.2025 | 389,00 | 394,13 | 387,00 | 391,14 | -0,04% | 985.038,00 |
| 31.01.2025 | 391,00 | 397,56 | 390,00 | 391,29 | 0,22% | 1.547.924,00 |
| 30.01.2025 | 393,38 | 400,55 | 389,30 | 390,43 | -0,16% | 1.678.345,00 |
| 29.01.2025 | 395,00 | 396,71 | 386,77 | 391,07 | -1,03% | 3.319.559,00 |
| 28.01.2025 | 401,12 | 406,19 | 394,59 | 395,15 | -1,19% | 1.938.555,00 |
| 27.01.2025 | 395,80 | 400,34 | 394,54 | 399,90 | 1,42% | 1.579.135,00 |
| 24.01.2025 | 391,80 | 394,68 | 389,82 | 394,31 | 0,21% | 1.328.067,00 |
| 23.01.2025 | 390,10 | 394,59 | 389,45 | 393,50 | 0,77% | 1.389.538,00 |
| 22.01.2025 | 393,19 | 395,00 | 388,89 | 390,49 | -1,35% | 1.989.907,00 |
| 21.01.2025 | 389,64 | 396,21 | 387,90 | 395,85 | 3,24% | 2.087.246,00 |
| 17.01.2025 | 385,00 | 385,82 | 379,00 | 383,42 | 0,43% | 1.727.128,00 |
| 16.01.2025 | 376,65 | 381,82 | 372,07 | 381,79 | 3,58% | 1.501.110,00 |
| 15.01.2025 | 365,70 | 370,05 | 363,66 | 368,61 | 1,60% | 1.484.846,00 |
| 14.01.2025 | 362,32 | 363,61 | 359,32 | 362,80 | 0,50% | 1.175.799,00 |
| 13.01.2025 | 364,78 | 367,85 | 360,76 | 360,98 | -1,28% | 1.400.583,00 |
| 10.01.2025 | 361,43 | 368,82 | 361,16 | 365,66 | 0,43% | 1.301.196,00 |
| 08.01.2025 | 361,30 | 364,95 | 354,73 | 364,10 | 2,51% | 1.534.717,00 |
| 07.01.2025 | 361,10 | 362,47 | 351,85 | 355,18 | -1,71% | 1.930.790,00 |
| 06.01.2025 | 360,76 | 362,44 | 358,02 | 361,36 | -0,04% | 1.264.209,00 |
| 03.01.2025 | 360,69 | 362,00 | 358,30 | 361,52 | 0,78% | 804.437,00 |
| 02.01.2025 | 362,24 | 362,48 | 356,82 | 358,72 | -0,37% | 855.827,00 |
| 31.12.2024 | 361,90 | 364,58 | 358,24 | 360,05 | -0,61% | 821.834,00 |
| 30.12.2024 | 364,11 | 364,11 | 358,67 | 362,26 | -1,32% | 805.792,00 |
| 27.12.2024 | 367,29 | 369,67 | 364,79 | 367,11 | -0,63% | 699.791,00 |
| 26.12.2024 | 368,32 | 370,65 | 367,48 | 369,42 | -0,37% | 839.072,00 |
| 24.12.2024 | 368,28 | 370,83 | 366,56 | 370,78 | 1,17% | 431.006,00 |
| 23.12.2024 | 364,79 | 367,26 | 362,44 | 366,49 | 0,52% | 1.461.406,00 |
| 20.12.2024 | 356,23 | 364,80 | 356,00 | 364,60 | 2,09% | 3.146.693,00 |
| 19.12.2024 | 359,31 | 363,06 | 356,30 | 357,14 | -0,57% | 1.713.558,00 |
| 18.12.2024 | 371,00 | 371,92 | 358,49 | 359,17 | -3,14% | 1.618.165,00 |
| 17.12.2024 | 371,58 | 374,57 | 368,05 | 370,81 | -0,51% | 1.540.369,00 |
| 16.12.2024 | 375,00 | 376,24 | 372,45 | 372,70 | -0,51% | 1.155.610,00 |
| 13.12.2024 | 375,62 | 376,48 | 373,15 | 374,60 | -0,12% | 755.824,00 |
| 12.12.2024 | 377,00 | 378,09 | 374,62 | 375,06 | -0,29% | 846.127,00 |
| 11.12.2024 | 383,02 | 386,63 | 375,26 | 376,16 | -1,70% | 1.214.105,00 |
| 10.12.2024 | 384,12 | 385,56 | 381,09 | 382,68 | 0,41% | 1.281.748,00 |
| 09.12.2024 | 384,80 | 385,15 | 378,75 | 381,11 | -1,02% | 924.899,00 |
| 06.12.2024 | 383,09 | 389,99 | 383,09 | 385,02 | 0,67% | 1.049.412,00 |
| 05.12.2024 | 387,18 | 388,71 | 379,82 | 382,45 | -1,88% | 1.319.513,00 |
| 04.12.2024 | 390,75 | 392,21 | 387,96 | 389,76 | -0,31% | 707.714,00 |
| 03.12.2024 | 389,49 | 391,90 | 386,46 | 390,97 | 0,34% | 923.883,00 |
| 02.12.2024 | 393,25 | 394,14 | 388,67 | 389,63 | -0,64% | 1.216.547,00 |
| 29.11.2024 | 387,04 | 393,30 | 386,46 | 392,15 | 1,03% | 711.206,00 |
| 27.11.2024 | 389,16 | 391,40 | 387,82 | 388,14 | -0,40% | 1.018.008,00 |
| 26.11.2024 | 388,00 | 389,95 | 384,91 | 389,71 | 1,25% | 1.014.597,00 |
| 25.11.2024 | 386,29 | 388,43 | 379,50 | 384,91 | 0,02% | 2.102.840,00 |
| 22.11.2024 | 390,41 | 391,07 | 381,48 | 384,85 | -1,36% | 1.069.692,00 |
| 21.11.2024 | 387,19 | 390,36 | 384,57 | 390,14 | 1,16% | 1.136.399,00 |
| 20.11.2024 | 389,85 | 390,00 | 382,25 | 385,68 | -0,77% | 1.098.082,00 |
| 19.11.2024 | 386,93 | 392,30 | 385,89 | 388,68 | -0,18% | 1.524.168,00 |
| 18.11.2024 | 392,97 | 398,20 | 389,03 | 389,40 | -0,17% | 2.054.699,00 |
| 15.11.2024 | 381,99 | 392,01 | 380,21 | 390,08 | 1,77% | 2.874.077,00 |
| 14.11.2024 | 389,54 | 392,70 | 382,40 | 383,28 | -1,30% | 1.811.783,00 |
| 13.11.2024 | 386,67 | 390,59 | 385,34 | 388,34 | 0,32% | 1.685.887,00 |
| 12.11.2024 | 381,42 | 388,12 | 380,56 | 387,11 | 2,18% | 1.634.143,00 |
| 11.11.2024 | 377,80 | 381,54 | 376,14 | 378,86 | 0,77% | 966.242,00 |
| 08.11.2024 | 371,11 | 377,83 | 370,83 | 375,96 | 1,66% | 1.009.226,00 |
| 07.11.2024 | 370,34 | 370,34 | 366,12 | 369,83 | 0,22% | 867.013,00 |
| 06.11.2024 | 374,00 | 376,04 | 364,61 | 369,02 | -0,23% | 1.366.185,00 |