355,747$
0,67%
Echtzeit-Aktienkurs Stryker Corp.
Bid:
Ask:
Aktienkurse zur Stryker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 332,26 | 338,52 | 330,08 | 333,28 | 0,49% | 1.719.243,00 |
| 26.07.2024 | 327,00 | 334,07 | 325,34 | 331,67 | 1,29% | 1.679.993,00 |
| 25.07.2024 | 339,49 | 344,14 | 326,87 | 327,44 | -3,81% | 1.695.437,00 |
| 24.07.2024 | 342,13 | 342,65 | 337,92 | 340,42 | -0,38% | 1.481.458,00 |
| 23.07.2024 | 342,83 | 346,07 | 340,79 | 341,73 | -0,19% | 1.245.347,00 |
| 22.07.2024 | 342,12 | 344,19 | 339,38 | 342,39 | 0,42% | 1.136.559,00 |
| 19.07.2024 | 333,37 | 341,39 | 331,97 | 340,95 | 2,93% | 2.421.857,00 |
| 18.07.2024 | 330,94 | 337,08 | 330,17 | 331,23 | -1,02% | 920.353,00 |
| 17.07.2024 | 332,81 | 344,49 | 331,27 | 334,64 | 0,36% | 1.246.310,00 |
| 16.07.2024 | 328,90 | 333,76 | 328,01 | 333,43 | 1,48% | 1.336.432,00 |
| 15.07.2024 | 338,53 | 338,58 | 327,82 | 328,56 | -3,19% | 1.363.394,00 |
| 12.07.2024 | 338,07 | 340,99 | 336,20 | 339,37 | 0,38% | 835.719,00 |
| 11.07.2024 | 336,92 | 339,92 | 336,56 | 338,09 | 0,22% | 852.737,00 |
| 10.07.2024 | 336,20 | 337,39 | 333,75 | 337,34 | 0,53% | 729.566,00 |
| 09.07.2024 | 335,28 | 336,66 | 332,79 | 335,57 | 0,44% | 789.570,00 |
| 08.07.2024 | 336,27 | 337,21 | 333,50 | 334,11 | -0,93% | 585.985,00 |
| 05.07.2024 | 334,23 | 337,34 | 330,20 | 337,25 | 1,58% | 1.007.929,00 |
| 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% | 844.126,00 |
| 01.07.2024 | 341,20 | 344,94 | 335,49 | 336,50 | -1,10% | 778.896,00 |
| 28.06.2024 | 341,00 | 342,76 | 338,08 | 340,25 | -0,09% | 1.894.420,00 |
| 27.06.2024 | 341,37 | 343,76 | 339,45 | 340,54 | 0,01% | 723.354,00 |
| 26.06.2024 | 338,16 | 341,77 | 336,12 | 340,51 | 0,28% | 1.140.399,00 |
| 25.06.2024 | 339,82 | 340,76 | 336,27 | 339,55 | 0,14% | 892.402,00 |
| 24.06.2024 | 342,94 | 345,83 | 339,02 | 339,07 | -1,04% | 1.040.845,00 |
| 21.06.2024 | 343,28 | 343,28 | 339,41 | 342,64 | 0,38% | 1.837.959,00 |
| 20.06.2024 | 348,14 | 349,00 | 340,67 | 341,35 | -2,10% | 1.670.398,00 |
| 18.06.2024 | 345,00 | 348,93 | 344,45 | 348,67 | 1,15% | 839.609,00 |
| 17.06.2024 | 343,21 | 345,20 | 341,74 | 344,70 | -0,08% | 815.848,00 |
| 14.06.2024 | 343,62 | 345,07 | 341,01 | 344,98 | 0,57% | 746.530,00 |
| 13.06.2024 | 345,23 | 347,35 | 341,72 | 343,02 | -0,98% | 939.195,00 |
| 12.06.2024 | 348,08 | 349,93 | 345,12 | 346,41 | 0,00% | 835.076,00 |
| 11.06.2024 | 347,92 | 348,43 | 341,05 | 346,40 | -0,51% | 1.129.032,00 |
| 10.06.2024 | 348,09 | 348,67 | 344,76 | 348,17 | -0,33% | 898.364,00 |
| 07.06.2024 | 349,82 | 351,56 | 348,22 | 349,33 | -0,09% | 847.236,00 |
| 06.06.2024 | 346,44 | 349,94 | 344,52 | 349,63 | 1,05% | 1.050.410,00 |
| 05.06.2024 | 342,00 | 346,91 | 341,51 | 345,99 | 1,17% | 1.121.558,00 |
| 04.06.2024 | 339,00 | 343,83 | 338,53 | 342,00 | 0,77% | 1.729.911,00 |
| 03.06.2024 | 339,38 | 341,14 | 336,88 | 339,39 | -0,50% | 1.218.298,00 |
| 31.05.2024 | 340,52 | 342,23 | 337,35 | 341,09 | 0,17% | 2.175.319,00 |
| 30.05.2024 | 340,54 | 342,55 | 338,92 | 340,52 | -0,18% | 1.347.259,00 |
| 29.05.2024 | 336,69 | 344,86 | 336,20 | 341,14 | 0,54% | 1.918.939,00 |
| 28.05.2024 | 337,00 | 339,89 | 335,77 | 339,31 | 1,12% | 1.872.435,00 |
| 24.05.2024 | 330,69 | 336,85 | 330,69 | 335,54 | 1,64% | 1.230.572,00 |
| 23.05.2024 | 334,79 | 335,61 | 329,87 | 330,12 | -1,58% | 943.455,00 |
| 22.05.2024 | 333,57 | 336,26 | 332,46 | 335,42 | 1,49% | 1.611.455,00 |
| 21.05.2024 | 330,35 | 331,43 | 328,58 | 330,51 | 0,24% | 1.256.481,00 |