385,680$
-0,77%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 390,00 | 390,00 | 382,25 | 385,68 | -0,77% | 1.063.118,00 |
| 19.11.2024 | 387,00 | 392,30 | 385,89 | 388,68 | -0,18% | 1.524.029,00 |
| 18.11.2024 | 394,26 | 398,20 | 389,03 | 389,40 | -0,17% | 2.053.903,00 |
| 15.11.2024 | 381,99 | 392,01 | 380,21 | 390,08 | 1,77% | 2.826.370,00 |
| 14.11.2024 | 390,00 | 392,70 | 382,40 | 383,28 | -1,30% | 1.763.435,00 |
| 13.11.2024 | 386,92 | 390,59 | 385,34 | 388,34 | 0,32% | 1.678.243,00 |
| 12.11.2024 | 381,32 | 388,12 | 380,56 | 387,11 | 2,18% | 1.608.631,00 |
| 11.11.2024 | 377,80 | 381,54 | 376,14 | 378,86 | 0,77% | 848.323,00 |
| 08.11.2024 | 371,11 | 377,83 | 370,83 | 375,96 | 1,66% | 1.009.039,00 |
| 07.11.2024 | 370,34 | 370,34 | 366,12 | 369,83 | 0,22% | 844.958,00 |
| 06.11.2024 | 374,00 | 376,04 | 364,61 | 369,02 | -0,23% | 1.364.590,00 |
| 05.11.2024 | 366,24 | 370,29 | 363,05 | 369,86 | 0,81% | 1.335.854,00 |
| 04.11.2024 | 368,00 | 369,69 | 364,13 | 366,90 | -0,07% | 725.033,00 |
| 01.11.2024 | 358,16 | 367,76 | 357,78 | 367,15 | 3,05% | 1.694.982,00 |
| 31.10.2024 | 360,73 | 364,01 | 355,56 | 356,28 | -1,97% | 1.374.344,00 |
| 30.10.2024 | 365,69 | 373,73 | 357,90 | 363,43 | 1,23% | 2.234.667,00 |
| 29.10.2024 | 354,00 | 362,36 | 353,45 | 359,01 | 0,84% | 2.067.158,00 |
| 28.10.2024 | 355,87 | 356,52 | 354,15 | 356,01 | 0,90% | 964.145,00 |
| 25.10.2024 | 358,49 | 361,60 | 351,29 | 352,82 | -1,97% | 1.241.222,00 |
| 24.10.2024 | 364,50 | 366,24 | 359,89 | 359,90 | -0,92% | 705.246,00 |
| 23.10.2024 | 364,72 | 366,97 | 360,83 | 363,24 | -0,76% | 1.242.197,00 |
| 22.10.2024 | 366,38 | 367,32 | 363,08 | 366,02 | -0,33% | 880.081,00 |
| 21.10.2024 | 367,45 | 370,97 | 366,21 | 367,25 | -0,63% | 902.275,00 |
| 18.10.2024 | 361,15 | 371,17 | 360,22 | 369,56 | 2,73% | 1.544.615,00 |
| 17.10.2024 | 362,61 | 364,53 | 359,04 | 359,73 | -0,44% | 806.765,00 |
| 16.10.2024 | 358,39 | 362,35 | 356,14 | 361,31 | 0,65% | 788.539,00 |
| 15.10.2024 | 359,02 | 365,02 | 357,09 | 358,98 | -0,20% | 975.374,00 |
| 14.10.2024 | 356,55 | 360,91 | 354,88 | 359,71 | 1,16% | 698.519,00 |
| 11.10.2024 | 355,00 | 358,87 | 352,93 | 355,60 | 0,63% | 787.811,00 |
| 10.10.2024 | 355,00 | 356,00 | 351,79 | 353,37 | -0,17% | 739.988,00 |
| 09.10.2024 | 350,67 | 354,49 | 349,05 | 353,96 | 0,90% | 861.294,00 |
| 08.10.2024 | 347,84 | 351,72 | 346,56 | 350,79 | 1,64% | 917.048,00 |
| 07.10.2024 | 349,91 | 349,91 | 343,95 | 345,14 | -1,73% | 1.092.030,00 |
| 04.10.2024 | 352,39 | 354,43 | 347,81 | 351,22 | -0,11% | 668.659,00 |
| 03.10.2024 | 354,93 | 355,29 | 350,72 | 351,61 | -0,99% | 845.963,00 |
| 02.10.2024 | 354,96 | 356,94 | 351,30 | 355,11 | -0,60% | 828.094,00 |
| 01.10.2024 | 361,69 | 362,00 | 355,36 | 357,27 | -1,10% | 738.330,00 |
| 30.09.2024 | 358,75 | 361,55 | 356,84 | 361,26 | 0,27% | 779.687,00 |
| 27.09.2024 | 362,99 | 364,13 | 359,77 | 360,27 | -0,30% | 812.051,00 |
| 26.09.2024 | 362,00 | 363,50 | 358,31 | 361,35 | 0,51% | 1.235.435,00 |
| 25.09.2024 | 363,26 | 363,81 | 358,75 | 359,50 | -0,42% | 853.214,00 |
| 24.09.2024 | 365,57 | 365,57 | 359,36 | 361,00 | -1,51% | 1.168.230,00 |
| 23.09.2024 | 366,61 | 368,74 | 365,56 | 366,53 | 0,47% | 717.197,00 |
| 20.09.2024 | 364,82 | 366,59 | 362,60 | 364,81 | -0,07% | 1.714.107,00 |
| 19.09.2024 | 365,64 | 366,70 | 362,62 | 365,05 | 1,02% | 993.955,00 |
| 18.09.2024 | 363,15 | 365,84 | 359,66 | 361,36 | -0,71% | 938.387,00 |
| 17.09.2024 | 371,19 | 373,48 | 360,83 | 363,95 | -2,15% | 1.393.646,00 |
| 16.09.2024 | 373,00 | 374,63 | 370,01 | 371,96 | 0,46% | 909.933,00 |
| 13.09.2024 | 366,93 | 374,24 | 366,93 | 370,25 | 0,67% | 1.103.714,00 |
| 12.09.2024 | 366,20 | 368,89 | 364,70 | 367,79 | 0,39% | 1.474.249,00 |
| 11.09.2024 | 364,41 | 366,69 | 358,46 | 366,35 | 0,36% | 1.143.297,00 |
| 10.09.2024 | 364,96 | 365,96 | 362,78 | 365,05 | 0,63% | 916.164,00 |
| 09.09.2024 | 361,22 | 365,61 | 360,86 | 362,78 | 1,08% | 1.438.080,00 |
| 06.09.2024 | 358,67 | 361,06 | 355,72 | 358,92 | 0,26% | 993.670,00 |
| 05.09.2024 | 359,24 | 360,30 | 354,18 | 358,00 | -0,64% | 1.213.785,00 |
| 04.09.2024 | 360,11 | 364,36 | 356,79 | 360,30 | 0,19% | 805.817,00 |
| 03.09.2024 | 360,04 | 362,25 | 357,79 | 359,62 | -0,22% | 853.409,00 |
| 30.08.2024 | 359,16 | 360,82 | 356,00 | 360,42 | 0,70% | 1.307.583,00 |
| 29.08.2024 | 358,29 | 359,27 | 355,90 | 357,93 | 0,50% | 1.103.133,00 |
| 28.08.2024 | 359,08 | 359,10 | 353,60 | 356,15 | -0,66% | 1.496.662,00 |
| 27.08.2024 | 354,80 | 359,13 | 354,27 | 358,51 | 1,19% | 1.124.923,00 |
| 26.08.2024 | 353,54 | 355,86 | 352,92 | 354,30 | 0,29% | 882.608,00 |
| 23.08.2024 | 351,45 | 354,00 | 350,14 | 353,29 | 0,73% | 960.593,00 |
| 22.08.2024 | 348,67 | 350,93 | 345,55 | 350,72 | 1,56% | 1.140.864,00 |
| 21.08.2024 | 343,99 | 345,44 | 342,54 | 345,32 | 0,70% | 665.381,00 |
| 20.08.2024 | 342,56 | 344,02 | 340,96 | 342,93 | 0,55% | 769.736,00 |
| 19.08.2024 | 336,93 | 341,98 | 336,93 | 341,06 | 0,94% | 1.062.124,00 |
| 16.08.2024 | 334,25 | 338,33 | 333,26 | 337,89 | 1,11% | 837.006,00 |
| 15.08.2024 | 334,28 | 337,45 | 332,98 | 334,17 | 0,45% | 1.253.723,00 |
| 14.08.2024 | 329,18 | 332,92 | 328,24 | 332,68 | 1,12% | 909.801,00 |
| 13.08.2024 | 325,91 | 330,10 | 325,37 | 328,99 | 1,17% | 913.920,00 |
| 12.08.2024 | 327,13 | 327,57 | 323,73 | 325,20 | -0,80% | 772.693,00 |
| 09.08.2024 | 325,38 | 328,49 | 322,03 | 327,83 | 0,56% | 793.218,00 |
| 08.08.2024 | 320,94 | 327,30 | 320,78 | 325,99 | 2,00% | 1.006.696,00 |
| 07.08.2024 | 323,52 | 324,44 | 319,07 | 319,60 | -0,95% | 1.348.079,00 |
| 06.08.2024 | 317,81 | 326,31 | 316,01 | 322,67 | 2,13% | 2.471.895,00 |
| 05.08.2024 | 330,73 | 330,73 | 314,93 | 315,94 | -4,71% | 2.368.875,00 |
| 02.08.2024 | 333,00 | 333,58 | 324,01 | 331,56 | -0,48% | 1.713.521,00 |
| 01.08.2024 | 330,14 | 335,90 | 324,09 | 333,17 | 1,75% | 1.601.289,00 |
| 31.07.2024 | 330,50 | 334,42 | 320,00 | 327,45 | -0,84% | 3.502.968,00 |
| 30.07.2024 | 332,79 | 336,08 | 328,48 | 330,22 | -0,92% | 2.352.812,00 |
| 29.07.2024 | 332,26 | 338,52 | 330,08 | 333,28 | 0,49% | 1.711.185,00 |
| 26.07.2024 | 327,00 | 334,07 | 325,34 | 331,67 | 1,29% | 1.649.590,00 |
| 25.07.2024 | 339,49 | 344,14 | 326,87 | 327,44 | -3,81% | 1.691.487,00 |
| 24.07.2024 | 342,13 | 342,65 | 337,92 | 340,42 | -0,38% | 1.251.702,00 |
| 23.07.2024 | 342,83 | 346,07 | 340,79 | 341,73 | -0,19% | 1.229.161,00 |
| 22.07.2024 | 342,12 | 344,19 | 339,38 | 342,39 | 0,42% | 1.135.758,00 |
| 19.07.2024 | 333,37 | 341,39 | 331,97 | 340,95 | 2,93% | 2.350.145,00 |
| 18.07.2024 | 330,94 | 337,08 | 330,17 | 331,23 | -1,02% | 920.324,00 |
| 17.07.2024 | 332,81 | 344,49 | 331,27 | 334,64 | 0,36% | 1.246.294,00 |
| 16.07.2024 | 328,90 | 333,76 | 328,01 | 333,43 | 1,48% | 1.324.842,00 |
| 15.07.2024 | 338,53 | 338,58 | 327,82 | 328,56 | -3,19% | 1.348.988,00 |
| 12.07.2024 | 338,07 | 340,99 | 336,20 | 339,37 | 0,38% | 812.736,00 |
| 11.07.2024 | 336,92 | 339,92 | 336,56 | 338,09 | 0,22% | 838.370,00 |
| 10.07.2024 | 336,20 | 337,39 | 333,75 | 337,34 | 0,53% | 725.633,00 |
| 09.07.2024 | 335,28 | 336,66 | 332,79 | 335,57 | 0,44% | 782.040,00 |
| 08.07.2024 | 336,27 | 337,21 | 333,50 | 334,11 | -0,93% | 582.096,00 |
| 05.07.2024 | 334,23 | 337,34 | 330,20 | 337,25 | 1,58% | 1.007.797,00 |
| 03.07.2024 | 334,00 | 334,71 | 331,76 | 332,02 | -0,68% | 522.400,00 |
| 02.07.2024 | 335,41 | 337,69 | 332,01 | 334,30 | -0,65% | 844.112,00 |