35,541$
5,15%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,01 | 35,86 | 34,01 | 35,54 | 5,15% | 1.939.934,00 |
| 21.08.2025 | 33,50 | 34,22 | 33,06 | 33,80 | 0,21% | 1.831.106,00 |
| 20.08.2025 | 34,70 | 34,83 | 33,70 | 33,73 | -3,19% | 2.615.377,00 |
| 19.08.2025 | 34,33 | 35,58 | 34,33 | 34,84 | 1,75% | 2.826.697,00 |
| 18.08.2025 | 33,70 | 34,69 | 33,47 | 34,24 | 2,15% | 2.537.210,00 |
| 15.08.2025 | 34,67 | 34,67 | 33,48 | 33,52 | -0,36% | 1.993.356,00 |
| 14.08.2025 | 33,27 | 34,05 | 33,03 | 33,64 | -2,61% | 2.039.292,00 |
| 13.08.2025 | 32,64 | 34,63 | 32,57 | 34,54 | 6,74% | 2.482.320,00 |
| 12.08.2025 | 30,81 | 32,47 | 30,73 | 32,36 | 5,13% | 2.460.471,00 |
| 11.08.2025 | 30,41 | 30,91 | 30,00 | 30,78 | 1,15% | 3.906.514,00 |
| 08.08.2025 | 31,19 | 31,19 | 30,23 | 30,43 | -2,34% | 3.943.937,00 |
| 07.08.2025 | 31,21 | 31,34 | 30,19 | 31,16 | 1,63% | 4.030.629,00 |
| 06.08.2025 | 31,99 | 31,99 | 30,23 | 30,66 | -4,40% | 5.943.234,00 |
| 05.08.2025 | 34,80 | 34,80 | 32,01 | 32,07 | -7,62% | 5.896.094,00 |
| 04.08.2025 | 34,13 | 36,32 | 32,07 | 34,72 | -8,62% | 8.149.762,00 |
| 01.08.2025 | 38,00 | 38,06 | 36,37 | 37,99 | -1,14% | 4.047.101,00 |
| 31.07.2025 | 40,35 | 41,49 | 38,31 | 38,43 | -6,03% | 2.990.032,00 |
| 30.07.2025 | 42,27 | 42,27 | 40,26 | 40,90 | -2,75% | 1.863.036,00 |
| 29.07.2025 | 44,00 | 44,36 | 42,03 | 42,05 | -4,28% | 2.194.508,00 |
| 28.07.2025 | 42,36 | 44,10 | 41,69 | 43,93 | 4,74% | 3.918.260,00 |
| 25.07.2025 | 40,57 | 42,05 | 40,41 | 41,94 | 3,68% | 3.519.806,00 |
| 24.07.2025 | 39,85 | 41,50 | 39,72 | 40,45 | 1,35% | 2.528.530,00 |
| 23.07.2025 | 40,05 | 40,57 | 39,28 | 39,91 | 2,86% | 4.022.258,00 |
| 22.07.2025 | 36,02 | 38,82 | 35,99 | 38,80 | 8,88% | 4.732.791,00 |
| 21.07.2025 | 36,46 | 37,00 | 34,62 | 35,64 | -12,12% | 11.521.804,00 |
| 18.07.2025 | 42,50 | 42,71 | 40,11 | 40,55 | -3,89% | 2.181.606,00 |
| 17.07.2025 | 41,75 | 42,35 | 41,04 | 42,19 | 1,56% | 2.503.854,00 |
| 16.07.2025 | 42,07 | 42,24 | 40,99 | 41,54 | -1,00% | 1.963.672,00 |
| 15.07.2025 | 43,62 | 44,00 | 41,54 | 41,96 | -2,89% | 2.182.358,00 |
| 14.07.2025 | 43,37 | 43,62 | 42,39 | 43,21 | -1,32% | 3.061.262,00 |
| 11.07.2025 | 43,25 | 44,23 | 42,79 | 43,79 | 0,48% | 3.517.293,00 |
| 10.07.2025 | 42,56 | 44,80 | 42,22 | 43,58 | 3,47% | 3.580.303,00 |
| 09.07.2025 | 42,43 | 43,04 | 41,01 | 42,12 | -0,57% | 3.542.879,00 |
| 08.07.2025 | 41,47 | 43,66 | 41,39 | 42,36 | 2,64% | 2.050.680,00 |
| 07.07.2025 | 41,90 | 42,23 | 41,21 | 41,27 | -2,78% | 3.660.081,00 |
| 03.07.2025 | 42,83 | 42,95 | 42,11 | 42,45 | -0,02% | 1.207.758,00 |
| 02.07.2025 | 42,18 | 42,57 | 41,25 | 42,46 | 1,34% | 2.021.702,00 |
| 01.07.2025 | 40,94 | 43,21 | 40,71 | 41,90 | 1,67% | 2.260.498,00 |
| 30.06.2025 | 41,80 | 42,27 | 40,84 | 41,21 | -1,41% | 1.540.551,00 |
| 27.06.2025 | 42,25 | 42,38 | 41,11 | 41,80 | -0,90% | 5.247.926,00 |
| 26.06.2025 | 40,94 | 42,88 | 40,19 | 42,18 | 3,05% | 4.509.575,00 |
| 25.06.2025 | 39,45 | 41,94 | 38,99 | 40,93 | 3,20% | 4.657.375,00 |
| 24.06.2025 | 39,61 | 39,83 | 38,56 | 39,66 | 2,40% | 2.392.751,00 |
| 23.06.2025 | 37,92 | 38,78 | 37,55 | 38,73 | 1,71% | 1.770.464,00 |
| 20.06.2025 | 38,70 | 39,16 | 38,00 | 38,08 | -0,91% | 2.077.908,00 |
| 18.06.2025 | 37,54 | 38,94 | 37,15 | 38,43 | 2,15% | 1.558.049,00 |
| 17.06.2025 | 38,46 | 39,03 | 37,58 | 37,62 | -3,74% | 2.163.623,00 |
| 16.06.2025 | 38,30 | 39,53 | 37,38 | 39,08 | 2,04% | 1.881.478,00 |
| 13.06.2025 | 39,08 | 39,91 | 38,19 | 38,30 | -3,94% | 1.606.314,00 |
| 12.06.2025 | 39,51 | 40,02 | 39,04 | 39,87 | 0,38% | 1.433.862,00 |
| 11.06.2025 | 40,90 | 41,94 | 39,72 | 39,72 | -2,31% | 2.540.685,00 |
| 10.06.2025 | 39,99 | 41,51 | 39,61 | 40,66 | 3,70% | 2.215.842,00 |
| 09.06.2025 | 38,63 | 39,69 | 38,23 | 39,21 | 2,38% | 2.038.367,00 |
| 06.06.2025 | 38,02 | 38,59 | 37,94 | 38,30 | 1,62% | 1.235.664,00 |
| 05.06.2025 | 38,09 | 38,24 | 37,42 | 37,69 | -0,37% | 1.829.098,00 |
| 04.06.2025 | 37,57 | 38,50 | 37,35 | 37,83 | 1,15% | 2.183.383,00 |
| 03.06.2025 | 36,81 | 37,44 | 35,73 | 37,40 | 1,82% | 1.800.269,00 |
| 02.06.2025 | 36,57 | 36,95 | 35,82 | 36,73 | 0,08% | 1.236.806,00 |
| 30.05.2025 | 36,69 | 37,27 | 36,01 | 36,70 | -1,50% | 1.470.385,00 |
| 29.05.2025 | 37,45 | 37,97 | 37,09 | 37,26 | 0,78% | 1.522.414,00 |
| 28.05.2025 | 37,19 | 37,32 | 36,74 | 36,97 | -0,48% | 916.940,00 |
| 27.05.2025 | 36,44 | 37,27 | 36,11 | 37,15 | 4,65% | 1.589.020,00 |
| 23.05.2025 | 35,44 | 35,76 | 34,98 | 35,50 | -2,31% | 2.290.890,00 |
| 22.05.2025 | 35,75 | 36,58 | 35,48 | 36,34 | -0,30% | 2.444.629,00 |
| 21.05.2025 | 37,63 | 37,79 | 36,22 | 36,45 | -4,56% | 2.464.285,00 |
| 20.05.2025 | 37,80 | 38,51 | 37,55 | 38,19 | 1,03% | 2.034.649,00 |
| 19.05.2025 | 37,39 | 37,87 | 36,84 | 37,80 | 0,72% | 1.512.875,00 |
| 16.05.2025 | 36,85 | 37,55 | 35,29 | 37,53 | 2,29% | 1.966.354,00 |
| 15.05.2025 | 36,80 | 36,89 | 35,85 | 36,69 | -0,43% | 3.708.348,00 |
| 14.05.2025 | 38,63 | 38,83 | 36,79 | 36,85 | -4,88% | 2.747.885,00 |
| 13.05.2025 | 40,26 | 40,39 | 38,72 | 38,74 | -3,78% | 2.782.219,00 |
| 12.05.2025 | 39,03 | 42,54 | 39,03 | 40,26 | 7,30% | 4.530.862,00 |
| 09.05.2025 | 41,01 | 41,25 | 37,49 | 37,52 | -7,38% | 4.239.550,00 |
| 08.05.2025 | 40,51 | 43,09 | 40,21 | 40,51 | -0,61% | 4.926.588,00 |
| 07.05.2025 | 39,24 | 41,32 | 38,18 | 40,76 | 3,32% | 3.656.843,00 |
| 06.05.2025 | 40,32 | 40,56 | 38,87 | 39,45 | -3,14% | 2.389.687,00 |
| 05.05.2025 | 40,32 | 41,00 | 40,28 | 40,73 | 0,72% | 2.072.903,00 |
| 02.05.2025 | 40,28 | 40,93 | 39,56 | 40,44 | 2,77% | 3.505.606,00 |
| 01.05.2025 | 40,03 | 40,25 | 38,61 | 39,35 | -1,77% | 1.793.128,00 |
| 30.04.2025 | 39,59 | 40,15 | 38,93 | 40,06 | 0,55% | 1.496.074,00 |
| 29.04.2025 | 39,50 | 40,21 | 39,23 | 39,84 | 0,45% | 1.780.780,00 |
| 28.04.2025 | 39,50 | 39,97 | 38,85 | 39,66 | 1,51% | 1.848.014,00 |
| 25.04.2025 | 38,50 | 39,25 | 37,92 | 39,07 | 0,26% | 1.647.499,00 |
| 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 |