592,583$
1,46%
Echtzeit-Aktienkurs Intuitive Surgical
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 490,03 | 490,03 | 478,57 | 479,18 | -1,47% | 1.013.377,00 |
| 26.09.2024 | 488,25 | 490,95 | 484,76 | 486,33 | 0,40% | 871.630,00 |
| 25.09.2024 | 486,00 | 487,12 | 482,29 | 484,39 | 0,00% | 897.792,00 |
| 24.09.2024 | 490,51 | 490,51 | 482,35 | 484,40 | -0,95% | 1.120.916,00 |
| 23.09.2024 | 488,50 | 491,83 | 486,27 | 489,07 | 0,59% | 927.220,00 |
| 20.09.2024 | 485,11 | 486,30 | 480,16 | 486,20 | -0,78% | 2.734.099,00 |
| 19.09.2024 | 492,00 | 492,74 | 486,98 | 490,01 | 1,65% | 1.225.044,00 |
| 18.09.2024 | 484,21 | 488,75 | 479,58 | 482,05 | -0,26% | 982.261,00 |
| 17.09.2024 | 491,27 | 491,27 | 482,38 | 483,32 | -1,64% | 1.162.561,00 |
| 16.09.2024 | 493,47 | 494,01 | 488,57 | 491,39 | 0,31% | 921.409,00 |
| 13.09.2024 | 490,28 | 496,18 | 489,19 | 489,86 | -0,86% | 1.238.094,00 |
| 12.09.2024 | 491,91 | 494,15 | 486,05 | 494,10 | 0,65% | 1.128.767,00 |
| 11.09.2024 | 484,18 | 491,83 | 477,08 | 490,93 | 1,38% | 1.239.274,00 |
| 10.09.2024 | 477,50 | 484,79 | 477,50 | 484,24 | 1,00% | 1.006.475,00 |
| 09.09.2024 | 475,00 | 479,99 | 473,98 | 479,44 | 1,62% | 1.121.534,00 |
| 06.09.2024 | 476,92 | 478,25 | 466,00 | 471,82 | -1,02% | 1.700.169,00 |
| 05.09.2024 | 480,32 | 480,32 | 468,46 | 476,67 | -1,05% | 1.194.761,00 |
| 04.09.2024 | 480,96 | 484,64 | 478,28 | 481,73 | -0,38% | 1.321.044,00 |
| 03.09.2024 | 491,67 | 493,42 | 480,80 | 483,57 | -1,84% | 1.356.285,00 |
| 30.08.2024 | 489,16 | 493,44 | 485,28 | 492,63 | 1,12% | 1.097.792,00 |
| 29.08.2024 | 482,21 | 491,66 | 481,25 | 487,17 | 1,03% | 939.699,00 |
| 28.08.2024 | 482,93 | 485,36 | 479,24 | 482,21 | -0,03% | 960.082,00 |
| 27.08.2024 | 478,44 | 483,57 | 477,00 | 482,35 | 0,66% | 939.971,00 |
| 26.08.2024 | 486,88 | 487,27 | 476,88 | 479,19 | -1,51% | 1.170.898,00 |