489,606$
-1,14%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 490,97 | 496,68 | 486,83 | 489,73 | -1,12% | - |
| 31.03.2025 | 484,46 | 497,77 | 479,48 | 495,27 | 0,70% | 2.290.143,00 |
| 28.03.2025 | 505,06 | 505,19 | 488,57 | 491,84 | -3,16% | 1.967.313,00 |
| 27.03.2025 | 505,98 | 513,05 | 502,29 | 507,90 | -0,22% | 1.472.911,00 |
| 26.03.2025 | 520,89 | 520,89 | 506,69 | 509,03 | -2,07% | 1.980.609,00 |
| 25.03.2025 | 514,00 | 520,39 | 511,95 | 519,81 | 2,21% | 2.527.061,00 |
| 24.03.2025 | 504,74 | 510,78 | 501,84 | 508,58 | 3,27% | 1.905.501,00 |
| 21.03.2025 | 483,11 | 492,75 | 477,27 | 492,49 | 0,14% | 3.377.219,00 |
| 20.03.2025 | 490,40 | 500,29 | 490,28 | 491,81 | -0,05% | 2.108.828,00 |
| 19.03.2025 | 486,00 | 496,27 | 482,80 | 492,06 | 1,68% | 2.098.371,00 |
| 18.03.2025 | 487,34 | 488,55 | 478,41 | 483,95 | -0,99% | 1.728.829,00 |
| 17.03.2025 | 480,00 | 495,82 | 474,90 | 488,80 | 0,90% | 3.211.524,00 |
| 14.03.2025 | 482,69 | 492,28 | 476,57 | 484,44 | 1,61% | 4.239.164,00 |
| 13.03.2025 | 498,71 | 500,76 | 474,37 | 476,78 | -4,13% | 3.645.365,00 |
| 12.03.2025 | 511,06 | 519,51 | 496,30 | 497,30 | 0,73% | 2.558.661,00 |
| 11.03.2025 | 481,23 | 496,19 | 478,45 | 493,72 | 2,30% | 3.223.423,00 |
| 10.03.2025 | 503,91 | 503,91 | 476,37 | 482,61 | -6,88% | 5.517.403,00 |
| 07.03.2025 | 533,18 | 534,24 | 502,84 | 518,26 | -3,77% | 3.688.221,00 |
| 06.03.2025 | 558,95 | 561,69 | 537,51 | 538,57 | -5,18% | 2.367.225,00 |
| 05.03.2025 | 554,17 | 569,00 | 554,17 | 568,02 | 1,80% | 2.039.316,00 |
| 04.03.2025 | 563,69 | 565,80 | 545,54 | 557,96 | -1,59% | 2.209.644,00 |
| 03.03.2025 | 573,78 | 584,90 | 563,96 | 566,98 | -1,08% | 1.708.338,00 |
| 28.02.2025 | 566,95 | 574,00 | 556,75 | 573,15 | 1,66% | 2.401.366,00 |
| 27.02.2025 | 581,83 | 583,25 | 562,40 | 563,77 | -2,95% | 1.482.863,00 |
| 26.02.2025 | 570,85 | 586,74 | 569,64 | 580,93 | 1,25% | 1.098.255,00 |
| 25.02.2025 | 583,70 | 584,88 | 556,20 | 573,74 | -2,92% | 2.549.482,00 |
| 24.02.2025 | 594,47 | 600,58 | 590,66 | 591,01 | -0,13% | 1.441.484,00 |
| 21.02.2025 | 605,09 | 607,35 | 590,36 | 591,79 | -2,44% | 1.675.064,00 |
| 20.02.2025 | 607,15 | 608,16 | 597,77 | 606,57 | -0,31% | 1.328.222,00 |
| 19.02.2025 | 601,33 | 609,08 | 596,47 | 608,48 | 1,26% | 1.286.302,00 |
| 18.02.2025 | 595,46 | 601,59 | 586,61 | 600,89 | 0,90% | 1.695.961,00 |
| 14.02.2025 | 593,16 | 599,26 | 588,52 | 595,55 | 0,70% | 1.189.193,00 |
| 13.02.2025 | 590,86 | 593,17 | 583,23 | 591,39 | 0,30% | 1.270.510,00 |
| 12.02.2025 | 586,49 | 591,82 | 581,05 | 589,61 | -0,34% | 1.115.443,00 |
| 11.02.2025 | 591,23 | 592,83 | 587,00 | 591,65 | -0,68% | 837.339,00 |
| 10.02.2025 | 590,00 | 595,96 | 586,77 | 595,70 | 2,18% | 1.248.961,00 |
| 07.02.2025 | 590,50 | 594,08 | 582,16 | 582,98 | -0,94% | 1.061.378,00 |
| 06.02.2025 | 592,78 | 592,86 | 585,40 | 588,50 | -0,41% | 1.008.187,00 |
| 05.02.2025 | 580,46 | 592,64 | 580,16 | 590,90 | 1,94% | 1.521.646,00 |
| 04.02.2025 | 573,21 | 582,85 | 573,08 | 579,65 | 0,19% | 1.416.519,00 |
| 03.02.2025 | 564,87 | 583,58 | 563,27 | 578,55 | 1,17% | 1.830.778,00 |
| 31.01.2025 | 576,74 | 586,89 | 570,86 | 571,88 | -1,43% | 1.828.397,00 |
| 30.01.2025 | 581,24 | 584,42 | 577,35 | 580,18 | 1,30% | 1.986.680,00 |
| 29.01.2025 | 571,11 | 578,41 | 569,49 | 572,71 | -0,25% | 1.597.890,00 |
| 28.01.2025 | 566,60 | 584,48 | 563,85 | 574,14 | 0,12% | 2.332.427,00 |
| 27.01.2025 | 574,68 | 579,34 | 563,35 | 573,48 | -1,81% | 2.441.593,00 |
| 24.01.2025 | 581,90 | 591,91 | 573,32 | 584,05 | -4,04% | 4.357.650,00 |
| 23.01.2025 | 612,00 | 616,00 | 602,00 | 608,66 | -0,29% | 2.322.245,00 |
| 22.01.2025 | 608,03 | 614,72 | 602,45 | 610,45 | 1,05% | 2.100.566,00 |
| 21.01.2025 | 598,11 | 606,27 | 593,82 | 604,12 | 1,94% | 1.993.501,00 |
| 17.01.2025 | 597,68 | 597,68 | 583,24 | 592,64 | 1,47% | 2.635.153,00 |
| 16.01.2025 | 582,60 | 585,50 | 573,00 | 584,08 | 0,68% | 2.119.549,00 |
| 15.01.2025 | 555,05 | 584,60 | 549,17 | 580,11 | 7,65% | 3.553.382,00 |
| 14.01.2025 | 539,28 | 544,55 | 535,59 | 538,88 | -0,16% | 1.355.120,00 |
| 13.01.2025 | 543,40 | 543,75 | 530,25 | 539,75 | -1,41% | 1.461.405,00 |
| 10.01.2025 | 540,56 | 550,18 | 537,17 | 547,47 | 0,63% | 1.732.379,00 |
| 08.01.2025 | 533,33 | 547,47 | 532,00 | 544,02 | 2,28% | 1.359.579,00 |
| 07.01.2025 | 547,67 | 550,00 | 530,45 | 531,88 | -1,93% | 1.589.730,00 |
| 06.01.2025 | 535,29 | 543,74 | 532,15 | 542,37 | 1,32% | 1.229.214,00 |
| 03.01.2025 | 527,60 | 536,65 | 525,34 | 535,29 | 2,15% | 1.250.986,00 |
| 02.01.2025 | 521,19 | 528,89 | 520,92 | 524,03 | 0,40% | 907.705,00 |
| 31.12.2024 | 527,77 | 529,81 | 520,01 | 521,96 | -0,95% | 884.011,00 |
| 30.12.2024 | 528,43 | 529,02 | 520,56 | 526,96 | -1,48% | 900.000,00 |
| 27.12.2024 | 536,01 | 537,34 | 529,31 | 534,88 | -0,73% | 1.013.217,00 |
| 26.12.2024 | 534,86 | 540,13 | 533,99 | 538,83 | 0,34% | 767.024,00 |
| 24.12.2024 | 528,01 | 537,36 | 527,26 | 537,02 | 1,86% | 629.180,00 |
| 23.12.2024 | 524,88 | 527,94 | 520,03 | 527,22 | 0,53% | 1.070.062,00 |
| 20.12.2024 | 521,45 | 530,97 | 516,18 | 524,43 | 0,10% | 3.934.186,00 |
| 19.12.2024 | 532,73 | 536,50 | 523,41 | 523,91 | -0,49% | 2.066.806,00 |
| 18.12.2024 | 543,12 | 547,19 | 526,23 | 526,47 | -3,43% | 1.488.083,00 |
| 17.12.2024 | 539,50 | 546,01 | 531,42 | 545,16 | 0,58% | 1.476.040,00 |
| 16.12.2024 | 539,97 | 547,90 | 539,11 | 541,99 | 0,45% | 1.534.879,00 |
| 13.12.2024 | 542,59 | 547,10 | 539,03 | 539,58 | -0,94% | 1.071.762,00 |
| 12.12.2024 | 543,10 | 550,47 | 541,37 | 544,72 | 0,21% | 1.213.291,00 |
| 11.12.2024 | 538,22 | 548,53 | 538,22 | 543,60 | 1,02% | 999.713,00 |
| 10.12.2024 | 540,16 | 543,33 | 536,68 | 538,09 | -0,14% | 1.047.954,00 |
| 09.12.2024 | 552,31 | 553,56 | 532,14 | 538,86 | -2,10% | 1.429.189,00 |
| 06.12.2024 | 548,21 | 556,23 | 548,21 | 550,41 | 0,50% | 1.026.321,00 |
| 05.12.2024 | 548,00 | 551,81 | 544,43 | 547,65 | -0,42% | 945.513,00 |
| 04.12.2024 | 542,01 | 552,08 | 539,20 | 549,95 | 1,52% | 1.350.440,00 |
| 03.12.2024 | 537,02 | 541,99 | 533,01 | 541,71 | -0,21% | 1.379.372,00 |
| 02.12.2024 | 546,30 | 546,45 | 540,20 | 542,85 | 0,16% | 1.005.366,00 |
| 29.11.2024 | 539,00 | 543,17 | 536,03 | 542,00 | 0,64% | 718.571,00 |
| 27.11.2024 | 543,08 | 543,97 | 538,23 | 538,55 | -0,65% | 938.549,00 |
| 26.11.2024 | 542,06 | 545,00 | 537,28 | 542,10 | 1,03% | 1.152.817,00 |
| 25.11.2024 | 548,82 | 549,31 | 533,56 | 536,55 | -2,07% | 2.077.227,00 |
| 22.11.2024 | 549,84 | 552,00 | 541,99 | 547,87 | -0,50% | 1.375.537,00 |
| 21.11.2024 | 544,85 | 551,78 | 540,35 | 550,62 | 1,62% | 1.396.346,00 |
| 20.11.2024 | 538,78 | 542,37 | 533,83 | 541,82 | 0,56% | 985.389,00 |
| 19.11.2024 | 527,57 | 540,08 | 526,01 | 538,82 | 1,35% | 1.143.225,00 |
| 18.11.2024 | 527,36 | 537,53 | 526,61 | 531,64 | 0,76% | 1.268.101,00 |
| 15.11.2024 | 533,21 | 536,98 | 526,71 | 527,61 | -1,89% | 1.447.901,00 |
| 14.11.2024 | 537,36 | 544,38 | 537,13 | 537,80 | 0,21% | 1.908.430,00 |
| 13.11.2024 | 535,43 | 540,02 | 534,04 | 536,69 | -0,07% | 1.405.226,00 |
| 12.11.2024 | 534,00 | 538,91 | 531,69 | 537,07 | 0,25% | 1.456.091,00 |
| 11.11.2024 | 539,89 | 542,59 | 534,57 | 535,75 | -0,13% | 2.097.917,00 |
| 08.11.2024 | 525,50 | 538,49 | 524,00 | 536,45 | 2,32% | 1.427.803,00 |
| 07.11.2024 | 516,00 | 524,83 | 515,58 | 524,28 | 1,69% | 1.209.283,00 |
| 06.11.2024 | 523,13 | 525,00 | 506,80 | 515,55 | 0,07% | 1.776.420,00 |
| 05.11.2024 | 506,33 | 518,25 | 506,33 | 515,17 | 1,53% | 1.113.407,00 |