Bruker Corp.
[WKN: 813534 | ISIN: US1167941087]
Aktienkurse
39,076$ 0,27%
Echtzeit-Aktienkurs Bruker Corp.
Bid: Ask:

Aktienkurse zur Bruker Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 38,80 39,09 38,16 39,09 0,31% -
24.04.2025 37,59 39,00 37,00 38,97 2,85% 1.849.258,00
23.04.2025 38,41 39,85 37,79 37,89 2,52% 2.186.521,00
22.04.2025 36,33 37,42 36,03 36,96 2,72% 2.289.680,00
21.04.2025 35,90 36,09 35,08 35,98 -0,83% 2.048.414,00
17.04.2025 37,11 37,61 36,16 36,28 -3,87% 3.551.073,00
16.04.2025 38,74 39,15 37,27 37,74 -1,80% 1.868.802,00
15.04.2025 39,55 40,37 37,91 38,43 -3,85% 1.975.002,00
14.04.2025 39,61 40,34 38,97 39,97 3,12% 3.360.708,00
11.04.2025 38,94 39,00 37,34 38,76 1,81% 3.139.891,00
10.04.2025 40,02 40,02 36,25 38,07 -7,57% 3.643.354,00
09.04.2025 35,72 41,34 35,53 41,19 13,28% 5.029.575,00
08.04.2025 39,89 40,21 35,71 36,36 -6,05% 3.574.978,00
07.04.2025 35,55 39,66 35,00 38,70 6,14% 4.665.673,00
04.04.2025 36,50 37,31 34,10 36,46 -3,19% 4.101.409,00
03.04.2025 39,00 39,89 37,28 37,66 -8,48% 3.496.477,00
02.04.2025 40,01 41,96 39,88 41,15 1,91% 2.206.255,00
01.04.2025 41,79 41,80 40,34 40,38 -3,26% 1.649.910,00
31.03.2025 41,52 42,12 40,60 41,74 -0,81% 1.665.408,00
28.03.2025 43,31 43,51 41,80 42,08 -3,15% 1.207.867,00
27.03.2025 43,39 44,00 43,00 43,45 -0,14% 1.271.666,00
26.03.2025 43,11 44,27 43,03 43,51 0,62% 1.863.997,00
25.03.2025 44,87 44,87 42,70 43,24 -2,83% 1.964.001,00
24.03.2025 44,84 45,48 44,21 44,50 0,11% 2.055.402,00
21.03.2025 44,14 44,62 43,51 44,45 -0,04% 2.205.387,00
20.03.2025 46,48 46,48 44,37 44,47 -4,73% 2.253.244,00
19.03.2025 46,73 47,39 46,57 46,68 -0,98% 1.772.264,00
18.03.2025 46,92 47,37 46,30 47,14 0,43% 1.551.385,00
17.03.2025 45,91 47,41 45,84 46,94 2,11% 1.329.770,00
14.03.2025 45,36 46,07 44,88 45,97 2,22% 2.563.280,00
13.03.2025 44,71 46,04 44,11 44,97 0,02% 1.988.689,00
12.03.2025 45,82 46,38 44,82 44,96 -1,32% 2.442.816,00
11.03.2025 47,61 48,00 44,89 45,56 -3,88% 2.530.365,00
10.03.2025 47,96 48,71 46,63 47,40 -2,09% 2.504.217,00
07.03.2025 47,87 49,09 46,88 48,41 0,44% 2.818.329,00
06.03.2025 46,50 49,41 46,34 48,20 2,84% 2.061.947,00
05.03.2025 47,43 47,72 45,97 46,87 0,97% 2.432.146,00
04.03.2025 46,28 47,11 45,29 46,42 -0,68% 1.845.214,00
03.03.2025 47,29 47,83 46,16 46,74 -1,02% 2.287.972,00
28.02.2025 47,42 47,76 46,41 47,22 -1,11% 1.924.369,00
27.02.2025 50,51 50,51 47,44 47,75 -5,45% 2.265.894,00
26.02.2025 51,09 52,20 50,28 50,50 -1,00% 1.396.562,00
25.02.2025 52,08 52,63 49,91 51,01 -1,70% 1.317.419,00
24.02.2025 50,45 52,48 49,41 51,89 2,11% 1.567.399,00
21.02.2025 52,64 52,92 50,44 50,82 -3,97% 2.051.388,00
20.02.2025 52,48 54,48 52,41 52,92 2,68% 2.145.360,00
19.02.2025 50,21 51,62 49,29 51,54 1,56% 1.537.531,00
18.02.2025 51,12 51,64 49,89 50,75 -2,12% 1.557.886,00
17.02.2025 51,56 51,85 51,43 51,85 3,62% -
14.02.2025 51,50 51,95 49,84 50,04 -2,17% 2.046.432,00
13.02.2025 53,11 53,11 48,61 51,15 -0,97% 3.112.012,00
12.02.2025 50,11 51,72 49,72 51,65 1,97% 2.553.811,00
11.02.2025 50,76 52,13 50,53 50,65 -0,94% 2.139.296,00
10.02.2025 54,00 54,54 50,99 51,13 -8,02% 4.074.558,00
07.02.2025 56,02 56,48 54,15 55,59 -0,77% 1.409.422,00
06.02.2025 57,51 57,64 55,97 56,02 -2,46% 1.097.826,00
05.02.2025 57,19 57,92 56,42 57,43 1,84% 792.901,00
04.02.2025 56,21 57,19 55,67 56,39 -0,56% 824.343,00
03.02.2025 56,56 57,25 56,13 56,71 -2,48% 822.704,00
31.01.2025 57,10 59,40 56,35 58,15 2,02% 1.323.636,00
30.01.2025 54,92 57,34 54,53 57,00 5,22% 1.378.393,00
29.01.2025 55,54 55,89 53,60 54,17 -3,46% 1.674.724,00
28.01.2025 56,40 56,68 54,76 56,11 0,21% 1.202.351,00
27.01.2025 57,37 57,70 55,72 55,99 -2,27% 1.638.388,00
24.01.2025 57,82 58,63 57,22 57,29 -1,55% 1.482.341,00
23.01.2025 59,57 60,09 56,62 58,19 -3,21% 1.850.054,00
22.01.2025 59,88 61,01 59,65 60,12 0,08% 1.074.333,00
21.01.2025 57,06 60,28 56,97 60,07 5,61% 1.299.984,00
17.01.2025 59,58 59,97 56,83 56,88 -3,61% 1.330.616,00
16.01.2025 57,09 59,70 54,60 59,01 2,57% 2.036.474,00
15.01.2025 62,71 63,13 57,11 57,53 -6,09% 2.942.819,00
14.01.2025 63,84 63,95 60,56 61,26 -2,68% 1.303.830,00
13.01.2025 60,59 64,64 60,02 62,95 3,57% 2.795.986,00
10.01.2025 60,02 61,01 58,78 60,78 -0,28% 1.376.775,00
08.01.2025 61,03 61,55 59,53 60,95 -0,49% 1.267.822,00
07.01.2025 60,97 62,46 60,59 61,25 0,99% 867.430,00
06.01.2025 60,24 61,76 59,89 60,65 1,54% 1.059.945,00
03.01.2025 58,78 60,09 57,51 59,73 1,56% 932.667,00
02.01.2025 59,07 60,11 58,63 58,81 0,32% 1.115.914,00
31.12.2024 58,86 59,47 58,18 58,62 0,21% 850.018,00
30.12.2024 57,90 58,84 56,98 58,50 0,15% 798.784,00
27.12.2024 57,79 58,73 57,57 58,41 0,17% 790.809,00
26.12.2024 57,72 58,44 57,70 58,31 0,10% 816.189,00
24.12.2024 57,87 58,91 57,52 58,25 1,50% 462.999,00
23.12.2024 56,81 57,62 56,35 57,39 0,68% 1.653.908,00
20.12.2024 55,33 58,09 55,27 57,00 3,09% 3.337.883,00
19.12.2024 56,22 56,71 54,62 55,29 -0,14% 2.548.504,00
18.12.2024 57,44 57,97 55,17 55,37 -4,22% 1.651.867,00
17.12.2024 56,98 58,32 56,60 57,81 1,10% 1.643.781,00
16.12.2024 56,68 57,96 56,67 57,18 -0,95% 1.100.535,00
13.12.2024 58,57 59,45 56,26 57,73 -1,35% 1.529.330,00
12.12.2024 59,54 59,99 58,41 58,52 -1,89% 953.163,00
11.12.2024 59,98 60,56 58,97 59,65 -0,55% 823.505,00
10.12.2024 61,05 61,50 59,87 59,98 -2,39% 1.078.661,00
09.12.2024 58,81 61,91 58,81 61,45 4,22% 1.078.476,00
06.12.2024 59,17 59,93 58,18 58,96 0,82% 1.094.044,00
05.12.2024 59,95 61,50 58,40 58,48 -1,71% 1.286.459,00
04.12.2024 57,20 60,30 56,50 59,50 3,39% 1.328.185,00
03.12.2024 58,38 58,69 56,93 57,55 -1,40% 1.133.706,00
02.12.2024 57,41 58,55 57,26 58,37 0,72% 833.793,00