41,853$
0,27%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |