358,919$
-3,21%
Echtzeit-Aktienkurs Stryker Corp
Bid:
Ask:
Aktienkurse zur Stryker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 371,00 | 371,92 | 358,49 | 359,17 | -3,14% | 1.613.023,00 |
| 17.12.2024 | 371,58 | 374,57 | 368,05 | 370,81 | -0,51% | 1.540.369,00 |
| 16.12.2024 | 375,04 | 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 | 377,08 | 378,09 | 374,62 | 375,06 | -0,29% | 846.127,00 |
| 11.12.2024 | 383,42 | 386,63 | 375,26 | 376,16 | -1,70% | 1.214.105,00 |
| 10.12.2024 | 384,33 | 385,56 | 381,09 | 382,68 | 0,41% | 1.281.748,00 |
| 09.12.2024 | 384,22 | 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 | 388,12 | 388,71 | 379,82 | 382,45 | -1,88% | 1.319.513,00 |
| 04.12.2024 | 390,72 | 392,21 | 387,96 | 389,76 | -0,31% | 707.714,00 |
| 03.12.2024 | 389,33 | 391,90 | 386,46 | 390,97 | 0,34% | 923.883,00 |
| 02.12.2024 | 393,50 | 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 | 387,99 | 389,95 | 384,91 | 389,71 | 1,25% | 1.014.597,00 |
| 25.11.2024 | 385,43 | 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 | 387,04 | 390,36 | 384,57 | 390,14 | 1,16% | 1.136.399,00 |
| 20.11.2024 | 390,00 | 390,00 | 382,25 | 385,68 | -0,77% | 1.098.082,00 |
| 19.11.2024 | 387,00 | 392,30 | 385,89 | 388,68 | -0,18% | 1.524.168,00 |
| 18.11.2024 | 394,26 | 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 | 390,00 | 392,70 | 382,40 | 383,28 | -1,30% | 1.811.783,00 |
| 13.11.2024 | 386,92 | 390,59 | 385,34 | 388,34 | 0,32% | 1.685.887,00 |
| 12.11.2024 | 381,32 | 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% | 725.033,00 |
| 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 |
| 27.09.2024 | 362,99 | 364,13 | 359,77 | 360,27 | -0,30% | 814.377,00 |
| 26.09.2024 | 362,00 | 363,50 | 358,31 | 361,35 | 0,51% | 1.431.782,00 |
| 25.09.2024 | 363,26 | 363,81 | 358,75 | 359,50 | -0,42% | 854.946,00 |
| 24.09.2024 | 365,57 | 365,57 | 359,36 | 361,00 | -1,51% | 1.273.676,00 |
| 23.09.2024 | 366,61 | 368,74 | 365,56 | 366,53 | 0,47% | 723.072,00 |
| 20.09.2024 | 364,82 | 366,59 | 362,60 | 364,81 | -0,07% | 1.751.588,00 |
| 19.09.2024 | 365,64 | 366,70 | 362,62 | 365,05 | 1,02% | 993.995,00 |
| 18.09.2024 | 363,15 | 365,84 | 359,66 | 361,36 | -0,71% | 938.932,00 |
| 17.09.2024 | 371,19 | 373,48 | 360,83 | 363,95 | -2,15% | 1.399.115,00 |
| 16.09.2024 | 373,00 | 374,63 | 370,01 | 371,96 | 0,46% | 910.077,00 |
| 13.09.2024 | 366,93 | 374,24 | 366,93 | 370,25 | 0,67% | 1.114.053,00 |
| 12.09.2024 | 366,20 | 368,89 | 364,70 | 367,79 | 0,39% | 1.487.355,00 |
| 11.09.2024 | 364,41 | 366,69 | 358,46 | 366,35 | 0,36% | 1.143.885,00 |
| 10.09.2024 | 364,96 | 365,96 | 362,78 | 365,05 | 0,63% | 921.021,00 |
| 09.09.2024 | 361,22 | 365,61 | 360,86 | 362,78 | 1,08% | 1.439.231,00 |
| 06.09.2024 | 358,67 | 361,06 | 355,72 | 358,92 | 0,26% | 1.001.435,00 |
| 05.09.2024 | 359,24 | 360,30 | 354,18 | 358,00 | -0,64% | 1.213.820,00 |
| 04.09.2024 | 360,11 | 364,36 | 356,79 | 360,30 | 0,19% | 806.252,00 |
| 03.09.2024 | 360,04 | 362,25 | 357,79 | 359,62 | -0,22% | 860.630,00 |
| 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% | 1.107.810,00 |
| 28.08.2024 | 359,08 | 359,10 | 353,60 | 356,15 | -0,66% | 1.504.890,00 |
| 27.08.2024 | 354,80 | 359,13 | 354,27 | 358,51 | 1,19% | 1.131.383,00 |
| 26.08.2024 | 353,54 | 355,86 | 352,92 | 354,30 | 0,29% | 884.876,00 |
| 23.08.2024 | 351,45 | 354,00 | 350,14 | 353,29 | 0,73% | 966.116,00 |
| 22.08.2024 | 348,67 | 350,93 | 345,55 | 350,72 | 1,56% | 1.143.502,00 |
| 21.08.2024 | 343,99 | 345,44 | 342,54 | 345,32 | 0,70% | 666.809,00 |
| 20.08.2024 | 342,56 | 344,02 | 340,96 | 342,93 | 0,55% | 772.068,00 |
| 19.08.2024 | 336,93 | 341,98 | 336,93 | 341,06 | 0,94% | 1.062.158,00 |
| 16.08.2024 | 334,25 | 338,33 | 333,26 | 337,89 | 1,11% | 838.749,00 |
| 15.08.2024 | 334,28 | 337,45 | 332,98 | 334,17 | 0,45% | 1.257.823,00 |
| 14.08.2024 | 329,18 | 332,92 | 328,24 | 332,68 | 1,12% | 909.806,00 |
| 13.08.2024 | 325,91 | 330,10 | 325,37 | 328,99 | 1,17% | 913.934,00 |
| 12.08.2024 | 327,13 | 327,57 | 323,73 | 325,20 | -0,80% | 774.070,00 |
| 09.08.2024 | 325,38 | 328,49 | 322,03 | 327,83 | 0,56% | 793.813,00 |
| 08.08.2024 | 320,94 | 327,30 | 320,78 | 325,99 | 2,00% | 1.019.290,00 |
| 07.08.2024 | 323,52 | 324,44 | 319,07 | 319,60 | -0,95% | 1.350.572,00 |
| 06.08.2024 | 317,81 | 326,31 | 316,01 | 322,67 | 2,13% | 2.477.818,00 |
| 05.08.2024 | 330,73 | 330,73 | 314,93 | 315,94 | -4,71% | 2.403.422,00 |
| 02.08.2024 | 333,00 | 333,58 | 324,01 | 331,56 | -0,48% | 1.738.648,00 |
| 01.08.2024 | 330,14 | 335,90 | 324,09 | 333,17 | 1,75% | 1.630.542,00 |
| 31.07.2024 | 330,50 | 334,42 | 320,00 | 327,45 | -0,84% | 3.543.201,00 |
| 30.07.2024 | 332,79 | 336,08 | 328,48 | 330,22 | -0,92% | 2.427.267,00 |