382,570$
-0,99%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 382,87 | 387,52 | 380,10 | 382,78 | -0,94% | 1.268.475,00 |
| 20.02.2025 | 386,89 | 388,00 | 383,30 | 386,41 | -0,54% | 930.275,00 |
| 19.02.2025 | 384,67 | 388,63 | 384,26 | 388,52 | 0,75% | 827.136,00 |
| 18.02.2025 | 383,43 | 385,71 | 379,36 | 385,61 | -0,22% | 1.338.410,00 |
| 17.02.2025 | 386,22 | 386,51 | 385,64 | 386,46 | 0,33% | - |
| 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% | 916.676,00 |
| 12.02.2025 | 388,56 | 389,73 | 382,04 | 385,63 | -1,24% | 1.161.419,00 |
| 11.02.2025 | 391,75 | 393,45 | 389,00 | 390,48 | -0,54% | 881.874,00 |
| 10.02.2025 | 393,48 | 393,96 | 390,37 | 392,60 | 0,31% | 1.334.553,00 |
| 07.02.2025 | 396,04 | 397,23 | 390,61 | 391,40 | -1,18% | 1.025.808,00 |
| 06.02.2025 | 400,25 | 400,25 | 395,91 | 396,07 | -0,76% | 1.124.078,00 |
| 05.02.2025 | 395,00 | 399,85 | 393,42 | 399,09 | 1,71% | 1.011.830,00 |
| 04.02.2025 | 391,33 | 393,07 | 388,24 | 392,39 | 0,32% | 1.121.598,00 |
| 03.02.2025 | 389,00 | 394,13 | 387,00 | 391,14 | -0,04% | 999.024,00 |
| 31.01.2025 | 391,15 | 397,56 | 390,00 | 391,29 | 0,22% | 1.549.213,00 |
| 30.01.2025 | 393,38 | 400,55 | 389,30 | 390,43 | -0,16% | 1.683.562,00 |
| 29.01.2025 | 395,00 | 396,71 | 386,77 | 391,07 | -1,03% | 3.322.052,00 |
| 28.01.2025 | 401,12 | 406,19 | 394,59 | 395,15 | -1,19% | 1.993.675,00 |
| 27.01.2025 | 395,80 | 400,34 | 394,54 | 399,90 | 1,42% | 1.582.562,00 |
| 24.01.2025 | 390,05 | 394,68 | 389,82 | 394,31 | 0,21% | 1.331.817,00 |
| 23.01.2025 | 390,10 | 394,59 | 389,45 | 393,50 | 0,77% | 1.389.832,00 |
| 22.01.2025 | 393,19 | 395,00 | 388,89 | 390,49 | -1,35% | 1.996.570,00 |
| 21.01.2025 | 389,64 | 396,21 | 387,90 | 395,85 | 3,24% | 2.102.209,00 |
| 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% | 1.515.283,00 |
| 15.01.2025 | 365,70 | 370,05 | 363,66 | 368,61 | 1,60% | 1.529.224,00 |
| 14.01.2025 | 362,32 | 363,61 | 359,32 | 362,80 | 0,50% | 1.175.858,00 |
| 13.01.2025 | 364,78 | 367,85 | 360,76 | 360,98 | -1,28% | 1.400.835,00 |
| 10.01.2025 | 361,43 | 368,82 | 361,16 | 365,66 | 0,43% | 1.313.873,00 |
| 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% | 1.931.593,00 |
| 06.01.2025 | 360,76 | 362,44 | 358,02 | 361,36 | -0,04% | 1.269.910,00 |
| 03.01.2025 | 360,97 | 362,00 | 358,30 | 361,52 | 0,78% | 805.544,00 |
| 02.01.2025 | 362,24 | 362,48 | 356,82 | 358,72 | -0,37% | 858.269,00 |
| 31.12.2024 | 361,90 | 364,58 | 358,24 | 360,05 | -0,61% | 821.834,00 |
| 30.12.2024 | 362,90 | 364,11 | 358,67 | 362,26 | -1,32% | 814.082,00 |
| 27.12.2024 | 367,23 | 369,67 | 364,79 | 367,11 | -0,63% | 705.491,00 |
| 26.12.2024 | 368,32 | 370,65 | 367,48 | 369,42 | -0,37% | 840.826,00 |
| 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 |
| 05.11.2024 | 366,24 | 370,29 | 363,05 | 369,86 | 0,81% | 1.346.698,00 |
| 04.11.2024 | 368,00 | 369,69 | 364,13 | 366,90 | -0,07% | 730.068,00 |
| 01.11.2024 | 358,16 | 367,76 | 357,78 | 367,15 | 3,05% | 1.860.484,00 |
| 31.10.2024 | 360,73 | 364,01 | 355,56 | 356,28 | -1,97% | 1.383.928,00 |
| 30.10.2024 | 365,69 | 373,73 | 357,90 | 363,43 | 1,23% | 2.242.813,00 |
| 29.10.2024 | 354,00 | 362,36 | 353,45 | 359,01 | 0,84% | 2.173.842,00 |
| 28.10.2024 | 355,87 | 356,52 | 354,15 | 356,01 | 0,90% | 967.742,00 |
| 25.10.2024 | 358,49 | 361,60 | 351,29 | 352,82 | -1,97% | 1.244.464,00 |
| 24.10.2024 | 364,50 | 366,24 | 359,89 | 359,90 | -0,92% | 708.143,00 |
| 23.10.2024 | 364,72 | 366,97 | 360,83 | 363,24 | -0,76% | 1.313.379,00 |
| 22.10.2024 | 366,38 | 367,32 | 363,08 | 366,02 | -0,33% | 893.466,00 |
| 21.10.2024 | 367,45 | 370,97 | 366,21 | 367,25 | -0,63% | 906.575,00 |
| 18.10.2024 | 361,15 | 371,17 | 360,22 | 369,56 | 2,73% | 1.589.555,00 |
| 17.10.2024 | 362,61 | 364,53 | 359,04 | 359,73 | -0,44% | 820.712,00 |
| 16.10.2024 | 358,39 | 362,35 | 356,14 | 361,31 | 0,65% | 795.954,00 |
| 15.10.2024 | 359,02 | 365,02 | 357,09 | 358,98 | -0,20% | 975.965,00 |
| 14.10.2024 | 356,55 | 360,91 | 354,88 | 359,71 | 1,16% | 698.625,00 |
| 11.10.2024 | 355,00 | 358,87 | 352,93 | 355,60 | 0,63% | 787.931,00 |
| 10.10.2024 | 355,00 | 356,00 | 351,79 | 353,37 | -0,17% | 740.946,00 |
| 09.10.2024 | 350,67 | 354,49 | 349,05 | 353,96 | 0,90% | 861.434,00 |
| 08.10.2024 | 347,84 | 351,72 | 346,56 | 350,79 | 1,64% | 923.168,00 |
| 07.10.2024 | 349,91 | 349,91 | 343,95 | 345,14 | -1,73% | 1.096.180,00 |
| 04.10.2024 | 352,39 | 354,43 | 347,81 | 351,22 | -0,11% | 676.931,00 |
| 03.10.2024 | 354,93 | 355,29 | 350,72 | 351,61 | -0,99% | 850.802,00 |
| 02.10.2024 | 354,96 | 356,94 | 351,30 | 355,11 | -0,60% | 830.118,00 |
| 01.10.2024 | 361,69 | 362,00 | 355,36 | 357,27 | -1,10% | 738.856,00 |
| 30.09.2024 | 358,75 | 361,55 | 356,84 | 361,26 | 0,27% | 790.673,00 |