591,448$
-2,49%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,45% | 1.695.961,00 |
| 17.02.2025 | 599,86 | 601,81 | 598,05 | 598,20 | 0,45% | - |
| 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 | 1,76% | 1.209.283,00 |
| 06.11.2024 | 523,13 | 525,00 | 506,80 | 515,20 | 0,01% | 1.776.420,00 |
| 05.11.2024 | 506,33 | 518,25 | 506,33 | 515,17 | 1,50% | 1.113.407,00 |
| 04.11.2024 | 504,32 | 511,20 | 503,85 | 507,55 | 0,24% | 642.311,00 |
| 01.11.2024 | 502,02 | 510,81 | 502,01 | 506,34 | 0,50% | 1.041.997,00 |
| 31.10.2024 | 510,01 | 511,06 | 500,67 | 503,84 | -1,93% | 1.468.858,00 |
| 30.10.2024 | 516,56 | 516,99 | 508,01 | 513,77 | -0,49% | 1.113.145,00 |
| 29.10.2024 | 506,52 | 517,50 | 504,35 | 516,31 | 1,06% | 1.065.041,00 |
| 28.10.2024 | 513,66 | 514,33 | 508,28 | 510,88 | -0,08% | 842.909,00 |
| 25.10.2024 | 514,00 | 516,89 | 510,46 | 511,27 | -0,07% | 982.549,00 |
| 24.10.2024 | 510,79 | 515,31 | 509,78 | 511,63 | -0,19% | 755.449,00 |
| 23.10.2024 | 513,89 | 516,00 | 507,28 | 512,58 | -0,95% | 1.119.984,00 |
| 22.10.2024 | 515,00 | 519,18 | 511,81 | 517,50 | -0,26% | 1.341.519,00 |
| 21.10.2024 | 519,04 | 522,66 | 514,55 | 518,86 | -0,44% | 1.309.589,00 |
| 18.10.2024 | 496,00 | 523,34 | 495,00 | 521,15 | 10,01% | 4.059.157,00 |
| 17.10.2024 | 481,06 | 481,06 | 472,12 | 473,73 | -0,60% | 1.959.034,00 |
| 16.10.2024 | 478,11 | 479,52 | 473,51 | 476,59 | -0,37% | 1.037.657,00 |
| 15.10.2024 | 488,00 | 489,63 | 476,67 | 478,36 | -1,90% | 1.313.339,00 |
| 14.10.2024 | 487,04 | 488,63 | 483,97 | 487,61 | 0,58% | 883.621,00 |
| 11.10.2024 | 486,00 | 487,58 | 483,12 | 484,78 | 0,19% | 1.170.154,00 |
| 10.10.2024 | 486,23 | 488,26 | 483,20 | 483,84 | -1,33% | 942.178,00 |
| 09.10.2024 | 480,60 | 490,58 | 478,49 | 490,38 | 2,00% | 1.061.187,00 |
| 08.10.2024 | 473,79 | 482,88 | 473,79 | 480,79 | 2,03% | 1.040.425,00 |
| 07.10.2024 | 476,86 | 479,30 | 470,06 | 471,23 | -2,22% | 1.175.190,00 |
| 04.10.2024 | 484,45 | 484,45 | 476,60 | 481,95 | 0,51% | 903.893,00 |
| 03.10.2024 | 484,42 | 486,00 | 478,56 | 479,50 | -1,46% | 764.687,00 |
| 02.10.2024 | 482,72 | 489,71 | 478,62 | 486,62 | 0,38% | 740.933,00 |
| 01.10.2024 | 492,50 | 496,48 | 481,71 | 484,76 | -1,33% | 1.181.142,00 |
| 30.09.2024 | 480,00 | 492,25 | 478,69 | 491,27 | 2,52% | 1.654.679,00 |