55,430$
-4,12%
Echtzeit-Aktienkurs Bruker Corp
Bid:
Ask:
Aktienkurse zur Bruker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 57,44 | 57,97 | 55,17 | 55,37 | -4,22% | 1.632.314,00 |
| 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 |
| 29.11.2024 | 58,10 | 58,60 | 57,73 | 57,95 | -0,74% | 805.902,00 |
| 27.11.2024 | 57,56 | 59,00 | 57,56 | 58,38 | 1,53% | 1.436.451,00 |
| 26.11.2024 | 58,30 | 58,34 | 56,35 | 57,50 | -2,38% | 1.942.950,00 |
| 25.11.2024 | 57,16 | 59,51 | 57,16 | 58,90 | 3,21% | 2.332.694,00 |
| 22.11.2024 | 56,24 | 57,56 | 56,17 | 57,07 | 1,51% | 2.079.878,00 |
| 21.11.2024 | 53,15 | 56,37 | 52,59 | 56,22 | 5,34% | 2.631.081,00 |
| 20.11.2024 | 50,62 | 53,71 | 50,13 | 53,37 | 10,61% | 2.899.990,00 |
| 19.11.2024 | 48,98 | 49,11 | 48,07 | 48,25 | -2,35% | 1.426.305,00 |
| 18.11.2024 | 51,19 | 51,49 | 48,85 | 49,41 | -3,68% | 2.131.060,00 |
| 15.11.2024 | 54,46 | 54,53 | 50,88 | 51,30 | -5,85% | 1.978.983,00 |
| 14.11.2024 | 55,63 | 56,65 | 54,33 | 54,49 | -2,61% | 1.977.170,00 |
| 13.11.2024 | 56,06 | 56,41 | 55,39 | 55,95 | -0,12% | 840.579,00 |
| 12.11.2024 | 56,45 | 57,10 | 55,79 | 56,02 | -1,11% | 987.187,00 |
| 11.11.2024 | 57,99 | 58,05 | 56,14 | 56,65 | -1,87% | 1.087.534,00 |
| 08.11.2024 | 60,14 | 60,31 | 57,68 | 57,73 | -4,56% | 1.077.386,00 |
| 07.11.2024 | 59,80 | 61,17 | 59,26 | 60,49 | 2,63% | 1.346.625,00 |
| 06.11.2024 | 61,80 | 62,87 | 58,73 | 58,94 | -3,91% | 2.015.273,00 |
| 05.11.2024 | 54,72 | 61,87 | 54,55 | 61,34 | 3,35% | 3.063.751,00 |
| 04.11.2024 | 59,31 | 59,95 | 58,39 | 59,35 | 0,10% | 1.834.930,00 |
| 01.11.2024 | 58,24 | 59,78 | 57,95 | 59,29 | 4,73% | 2.081.036,00 |
| 31.10.2024 | 57,75 | 57,93 | 56,56 | 56,61 | -3,25% | 979.101,00 |
| 30.10.2024 | 57,97 | 59,00 | 57,83 | 58,51 | 0,79% | 1.334.586,00 |
| 29.10.2024 | 58,00 | 58,68 | 57,92 | 58,05 | -0,70% | 1.060.472,00 |
| 28.10.2024 | 58,49 | 59,41 | 58,14 | 58,46 | 0,97% | 1.117.559,00 |
| 25.10.2024 | 59,00 | 59,00 | 57,78 | 57,90 | -0,84% | 1.324.321,00 |
| 24.10.2024 | 60,00 | 60,00 | 58,35 | 58,39 | -2,16% | 850.801,00 |
| 23.10.2024 | 60,72 | 60,72 | 59,19 | 59,68 | -1,36% | 1.004.896,00 |
| 22.10.2024 | 60,60 | 60,92 | 59,03 | 60,50 | -2,06% | 886.318,00 |
| 21.10.2024 | 62,08 | 62,40 | 61,16 | 61,77 | -1,09% | 909.261,00 |
| 18.10.2024 | 61,00 | 62,59 | 60,40 | 62,45 | 3,24% | 1.274.207,00 |
| 17.10.2024 | 61,63 | 62,72 | 60,20 | 60,49 | -1,27% | 1.657.509,00 |
| 16.10.2024 | 62,99 | 63,47 | 60,67 | 61,27 | -2,88% | 1.638.573,00 |
| 15.10.2024 | 63,40 | 65,25 | 62,39 | 63,09 | -0,49% | 3.097.255,00 |
| 14.10.2024 | 64,75 | 64,75 | 63,30 | 63,40 | -1,77% | 884.275,00 |
| 11.10.2024 | 63,60 | 65,02 | 63,55 | 64,54 | 1,33% | 1.334.767,00 |
| 10.10.2024 | 64,01 | 64,40 | 63,28 | 63,69 | -1,53% | 732.791,00 |
| 09.10.2024 | 65,16 | 65,56 | 64,35 | 64,68 | -0,43% | 483.582,00 |
| 08.10.2024 | 66,07 | 66,75 | 64,53 | 64,96 | -1,53% | 795.510,00 |
| 07.10.2024 | 66,90 | 66,90 | 64,44 | 65,97 | -1,54% | 1.349.945,00 |
| 04.10.2024 | 66,90 | 67,42 | 66,04 | 67,00 | 1,78% | 671.160,00 |
| 03.10.2024 | 66,94 | 67,01 | 65,30 | 65,83 | -2,42% | 1.048.658,00 |
| 02.10.2024 | 66,33 | 67,90 | 66,02 | 67,46 | 1,05% | 962.182,00 |
| 01.10.2024 | 68,87 | 69,61 | 65,91 | 66,76 | -3,33% | 991.871,00 |
| 30.09.2024 | 69,46 | 70,38 | 68,51 | 69,06 | -2,28% | 968.748,00 |
| 27.09.2024 | 71,13 | 72,94 | 70,25 | 70,67 | 0,37% | 1.240.974,00 |
| 26.09.2024 | 68,24 | 70,86 | 67,96 | 70,41 | 4,70% | 1.494.542,00 |
| 25.09.2024 | 68,32 | 68,65 | 66,87 | 67,25 | -1,61% | 1.610.257,00 |
| 24.09.2024 | 67,40 | 68,73 | 66,96 | 68,35 | 1,77% | 895.610,00 |
| 23.09.2024 | 67,60 | 67,80 | 66,36 | 67,16 | -0,56% | 863.377,00 |
| 20.09.2024 | 68,26 | 68,28 | 65,82 | 67,54 | -1,05% | 4.172.901,00 |
| 19.09.2024 | 67,95 | 68,77 | 67,49 | 68,26 | 2,17% | 722.880,00 |
| 18.09.2024 | 65,47 | 67,83 | 64,96 | 66,81 | 2,74% | 1.159.553,00 |
| 17.09.2024 | 65,62 | 65,62 | 63,97 | 65,03 | -0,38% | 1.002.854,00 |
| 16.09.2024 | 66,05 | 66,36 | 64,85 | 65,28 | -0,58% | 963.113,00 |
| 13.09.2024 | 64,98 | 65,74 | 64,43 | 65,66 | 1,44% | 805.408,00 |
| 12.09.2024 | 64,26 | 65,57 | 62,49 | 64,73 | 1,16% | 1.125.447,00 |
| 11.09.2024 | 63,34 | 64,09 | 61,74 | 63,99 | 1,06% | 785.132,00 |
| 10.09.2024 | 63,42 | 64,36 | 62,50 | 63,32 | -0,08% | 931.014,00 |
| 09.09.2024 | 64,63 | 65,21 | 63,23 | 63,37 | -1,00% | 991.785,00 |
| 06.09.2024 | 65,45 | 66,13 | 63,92 | 64,01 | -2,07% | 738.024,00 |
| 05.09.2024 | 64,51 | 65,48 | 63,57 | 65,36 | 1,51% | 518.951,00 |
| 04.09.2024 | 65,35 | 65,54 | 63,68 | 64,39 | -2,02% | 786.838,00 |
| 03.09.2024 | 66,74 | 67,51 | 65,26 | 65,72 | -2,19% | 911.979,00 |
| 30.08.2024 | 67,54 | 67,81 | 66,17 | 67,19 | -0,59% | 1.033.798,00 |
| 29.08.2024 | 64,73 | 68,85 | 64,46 | 67,59 | 4,94% | 1.673.724,00 |
| 28.08.2024 | 64,20 | 65,12 | 63,64 | 64,41 | 0,72% | 887.556,00 |
| 27.08.2024 | 63,73 | 64,23 | 63,19 | 63,95 | 0,14% | 512.534,00 |
| 26.08.2024 | 64,67 | 64,67 | 63,61 | 63,86 | -0,53% | 1.022.601,00 |
| 23.08.2024 | 64,06 | 64,86 | 62,95 | 64,20 | 0,78% | 838.835,00 |
| 22.08.2024 | 65,59 | 65,95 | 63,46 | 63,70 | -2,08% | 822.990,00 |
| 21.08.2024 | 65,18 | 65,72 | 64,57 | 65,05 | -0,05% | 788.182,00 |
| 20.08.2024 | 65,25 | 66,01 | 64,83 | 65,08 | 0,00% | 1.096.950,00 |
| 19.08.2024 | 63,25 | 65,12 | 63,19 | 65,08 | 2,60% | 1.578.132,00 |
| 16.08.2024 | 62,92 | 63,67 | 62,29 | 63,43 | 0,32% | 696.826,00 |
| 15.08.2024 | 62,37 | 63,46 | 61,68 | 63,23 | 2,86% | 849.289,00 |
| 14.08.2024 | 61,40 | 61,89 | 60,70 | 61,47 | 0,16% | 657.975,00 |
| 13.08.2024 | 60,45 | 61,88 | 60,21 | 61,37 | 1,57% | 789.633,00 |
| 12.08.2024 | 62,08 | 62,24 | 60,34 | 60,42 | -2,55% | 831.998,00 |
| 09.08.2024 | 63,21 | 64,22 | 61,66 | 62,00 | -2,08% | 1.362.202,00 |
| 08.08.2024 | 60,50 | 63,53 | 60,26 | 63,32 | 4,97% | 954.330,00 |
| 07.08.2024 | 63,31 | 63,32 | 60,10 | 60,32 | -2,96% | 1.750.602,00 |
| 06.08.2024 | 58,75 | 69,23 | 58,75 | 62,16 | -2,17% | 2.550.110,00 |
| 05.08.2024 | 62,56 | 64,35 | 61,82 | 63,54 | -3,55% | 1.641.149,00 |
| 02.08.2024 | 67,23 | 67,23 | 64,02 | 65,88 | -3,59% | 1.810.205,00 |
| 01.08.2024 | 67,98 | 69,88 | 67,55 | 68,33 | -0,26% | 1.008.713,00 |
| 31.07.2024 | 68,30 | 70,58 | 67,87 | 68,51 | 0,84% | 1.122.137,00 |
| 30.07.2024 | 67,35 | 68,72 | 66,85 | 67,94 | 1,51% | 1.037.606,00 |