75,060$
-1,00%
Echtzeit-Aktienkurs Bruker Corp
Bid:
Ask:
Aktienkurse zur Bruker Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 75,65 | 79,78 | 70,66 | 75,07 | -0,99% | 2.025.757,00 |
16.05.2024 | 77,20 | 77,82 | 75,32 | 75,82 | -2,18% | 1.498.600,00 |
15.05.2024 | 76,77 | 78,11 | 76,36 | 77,51 | 2,43% | 806.582,00 |
14.05.2024 | 74,81 | 75,76 | 74,30 | 75,67 | 1,93% | 1.077.266,00 |
13.05.2024 | 75,62 | 76,29 | 73,85 | 74,24 | -1,94% | 832.220,00 |
10.05.2024 | 76,24 | 76,89 | 75,06 | 75,71 | -0,70% | 1.007.291,00 |
09.05.2024 | 73,70 | 76,29 | 73,70 | 76,24 | 3,45% | 1.072.913,00 |
08.05.2024 | 73,93 | 74,92 | 73,29 | 73,70 | -0,85% | 1.423.495,00 |
07.05.2024 | 72,51 | 74,55 | 71,25 | 74,33 | 2,50% | 1.553.969,00 |
06.05.2024 | 70,49 | 72,74 | 69,88 | 72,52 | 3,53% | 1.771.061,00 |
03.05.2024 | 70,71 | 71,97 | 69,70 | 70,05 | -0,06% | 1.959.846,00 |
02.05.2024 | 74,86 | 74,86 | 68,89 | 70,09 | -11,21% | 3.289.758,00 |
01.05.2024 | 78,02 | 80,02 | 78,02 | 78,94 | 1,19% | 1.299.133,00 |
30.04.2024 | 80,82 | 81,07 | 77,98 | 78,01 | -4,00% | 1.053.022,00 |
29.04.2024 | 81,21 | 82,04 | 80,91 | 81,26 | 0,36% | 978.366,00 |
26.04.2024 | 80,60 | 81,96 | 80,09 | 80,97 | 0,47% | 488.537,00 |
25.04.2024 | 80,97 | 81,50 | 79,99 | 80,59 | -1,96% | 1.091.983,00 |
24.04.2024 | 82,16 | 83,18 | 81,72 | 82,20 | -0,32% | 978.064,00 |
23.04.2024 | 79,94 | 83,32 | 79,68 | 82,46 | 5,66% | 1.083.242,00 |
22.04.2024 | 80,64 | 80,64 | 77,08 | 78,04 | 0,36% | 688.115,00 |
19.04.2024 | 79,10 | 79,45 | 77,28 | 77,76 | -0,98% | 1.313.663,00 |
18.04.2024 | 79,44 | 80,90 | 77,12 | 78,53 | -5,29% | 2.058.430,00 |
17.04.2024 | 84,90 | 84,90 | 82,67 | 82,92 | -1,13% | 505.081,00 |
16.04.2024 | 85,82 | 85,82 | 83,76 | 83,87 | -2,22% | 646.398,00 |
15.04.2024 | 88,26 | 88,51 | 85,10 | 85,77 | -2,07% | 445.132,00 |
12.04.2024 | 89,47 | 90,03 | 87,21 | 87,58 | -2,99% | 545.504,00 |
11.04.2024 | 89,53 | 90,56 | 88,88 | 90,28 | 1,97% | 471.918,00 |
10.04.2024 | 88,21 | 89,41 | 87,79 | 88,54 | -1,66% | 420.641,00 |
09.04.2024 | 90,50 | 90,72 | 89,28 | 90,03 | -0,21% | 418.854,00 |
08.04.2024 | 90,54 | 91,34 | 89,57 | 90,22 | -0,22% | 532.206,00 |
05.04.2024 | 89,77 | 91,47 | 89,34 | 90,42 | 0,78% | 533.746,00 |
04.04.2024 | 91,59 | 91,86 | 89,68 | 89,72 | -1,38% | 295.512,00 |
03.04.2024 | 90,50 | 91,48 | 90,50 | 90,98 | 0,07% | 389.266,00 |
02.04.2024 | 92,93 | 92,93 | 90,41 | 90,92 | -2,16% | 363.247,00 |
01.04.2024 | 93,99 | 94,35 | 92,58 | 92,93 | -1,08% | 399.374,00 |
28.03.2024 | 94,04 | 94,52 | 93,15 | 93,94 | 0,09% | 438.700,00 |
27.03.2024 | 93,43 | 93,86 | 92,56 | 93,86 | 1,58% | 326.882,00 |
26.03.2024 | 92,99 | 93,45 | 92,15 | 92,40 | -0,72% | 442.163,00 |
25.03.2024 | 94,15 | 94,64 | 92,66 | 93,07 | -0,88% | 584.027,00 |
22.03.2024 | 94,60 | 94,60 | 92,55 | 93,90 | -0,33% | 494.606,00 |
21.03.2024 | 93,59 | 94,86 | 93,36 | 94,21 | 1,31% | 338.884,00 |
20.03.2024 | 92,17 | 93,09 | 91,51 | 92,99 | 1,08% | 339.927,00 |
19.03.2024 | 92,08 | 92,74 | 90,84 | 92,00 | -0,05% | 521.490,00 |
18.03.2024 | 92,76 | 93,22 | 91,74 | 92,05 | -0,05% | 520.918,00 |
15.03.2024 | 91,21 | 93,29 | 91,00 | 92,10 | 0,29% | 1.353.594,00 |
14.03.2024 | 92,84 | 92,86 | 90,67 | 91,83 | -0,86% | 793.490,00 |
13.03.2024 | 92,70 | 94,23 | 92,10 | 92,63 | -0,14% | 491.297,00 |
12.03.2024 | 91,86 | 93,08 | 91,81 | 92,76 | 1,31% | 566.283,00 |
11.03.2024 | 90,96 | 91,64 | 90,30 | 91,56 | 0,44% | 589.407,00 |
08.03.2024 | 92,50 | 93,00 | 91,14 | 91,16 | -1,12% | 567.509,00 |
07.03.2024 | 90,90 | 92,83 | 90,90 | 92,19 | 1,82% | 724.434,00 |
06.03.2024 | 90,55 | 91,41 | 89,79 | 90,54 | 0,41% | 581.353,00 |
05.03.2024 | 90,04 | 90,90 | 88,76 | 90,17 | 0,13% | 943.161,00 |
04.03.2024 | 88,36 | 90,70 | 88,36 | 90,05 | 1,95% | 827.766,00 |
01.03.2024 | 86,81 | 88,90 | 86,06 | 88,33 | 2,07% | 955.605,00 |
29.02.2024 | 86,90 | 88,93 | 85,86 | 86,54 | 0,07% | 1.745.572,00 |
28.02.2024 | 84,18 | 87,25 | 84,13 | 86,48 | 3,31% | 1.362.286,00 |
27.02.2024 | 83,60 | 84,29 | 83,05 | 83,71 | 0,13% | 447.257,00 |
26.02.2024 | 84,34 | 84,88 | 83,21 | 83,60 | -1,26% | 746.401,00 |
23.02.2024 | 84,13 | 84,88 | 83,73 | 84,67 | 1,11% | 840.451,00 |
22.02.2024 | 82,74 | 83,84 | 81,77 | 83,74 | 2,14% | 1.096.574,00 |
21.02.2024 | 80,56 | 82,04 | 79,96 | 81,99 | 1,09% | 776.047,00 |
20.02.2024 | 81,39 | 81,72 | 80,17 | 81,10 | -0,88% | 794.408,00 |
16.02.2024 | 79,85 | 82,28 | 79,40 | 81,82 | 2,11% | 1.115.119,00 |
15.02.2024 | 80,46 | 80,49 | 78,51 | 80,13 | 0,05% | 757.643,00 |
14.02.2024 | 78,79 | 80,55 | 78,50 | 80,09 | 4,30% | 1.525.419,00 |
13.02.2024 | 74,67 | 79,94 | 74,57 | 76,79 | 8,77% | 2.899.362,00 |
12.02.2024 | 70,00 | 70,60 | 68,66 | 70,60 | 0,21% | 1.642.452,00 |
09.02.2024 | 70,86 | 71,56 | 70,14 | 70,45 | -0,69% | 803.249,00 |
08.02.2024 | 70,72 | 71,29 | 70,03 | 70,94 | 0,34% | 647.921,00 |
07.02.2024 | 74,50 | 74,88 | 70,55 | 70,70 | -4,30% | 865.790,00 |
06.02.2024 | 71,69 | 74,17 | 71,15 | 73,88 | 2,83% | 1.041.486,00 |
05.02.2024 | 71,87 | 72,46 | 71,32 | 71,85 | -0,43% | 398.633,00 |
02.02.2024 | 71,91 | 72,75 | 70,46 | 72,16 | -0,58% | 565.585,00 |
01.02.2024 | 71,77 | 72,77 | 71,21 | 72,58 | 1,54% | 496.839,00 |
31.01.2024 | 73,34 | 73,80 | 71,47 | 71,48 | -2,59% | 535.929,00 |
30.01.2024 | 72,87 | 73,87 | 72,70 | 73,38 | 0,31% | 484.384,00 |
29.01.2024 | 72,04 | 73,37 | 71,79 | 73,15 | 1,64% | 274.278,00 |
26.01.2024 | 72,89 | 73,06 | 71,90 | 71,97 | 0,46% | 421.111,00 |
25.01.2024 | 72,84 | 73,14 | 71,20 | 71,64 | 0,20% | 241.658,00 |
24.01.2024 | 72,73 | 72,73 | 71,02 | 71,50 | -0,60% | 327.132,00 |
23.01.2024 | 73,14 | 73,17 | 71,71 | 71,93 | -1,33% | 406.911,00 |
22.01.2024 | 72,50 | 73,39 | 72,28 | 72,90 | 1,33% | 514.712,00 |
19.01.2024 | 71,36 | 72,44 | 70,86 | 71,94 | 0,62% | 1.818.799,00 |
18.01.2024 | 70,23 | 71,67 | 69,92 | 71,50 | 2,60% | 495.788,00 |
17.01.2024 | 70,33 | 71,31 | 69,13 | 69,69 | -1,73% | 491.895,00 |
16.01.2024 | 70,64 | 71,62 | 70,30 | 70,92 | -0,45% | 739.582,00 |
12.01.2024 | 71,89 | 72,41 | 70,92 | 71,24 | -0,20% | 397.042,00 |
11.01.2024 | 71,89 | 72,08 | 70,81 | 71,38 | -0,68% | 549.716,00 |
10.01.2024 | 71,86 | 71,95 | 70,84 | 71,87 | 0,38% | 543.380,00 |
09.01.2024 | 71,51 | 73,33 | 71,23 | 71,60 | -1,30% | 1.100.630,00 |
08.01.2024 | 69,46 | 72,66 | 68,81 | 72,54 | 4,48% | 1.314.014,00 |
05.01.2024 | 69,80 | 70,47 | 68,97 | 69,43 | -1,35% | 520.947,00 |
04.01.2024 | 69,13 | 70,88 | 69,10 | 70,38 | 1,69% | 639.388,00 |
03.01.2024 | 71,80 | 71,80 | 68,72 | 69,21 | -4,27% | 499.937,00 |
02.01.2024 | 72,70 | 73,85 | 72,09 | 72,30 | -1,61% | 691.940,00 |
29.12.2023 | 73,69 | 74,06 | 73,17 | 73,48 | -0,43% | 474.374,00 |
28.12.2023 | 73,90 | 74,32 | 73,69 | 73,80 | 0,20% | 533.892,00 |
27.12.2023 | 73,91 | 73,97 | 73,26 | 73,65 | 0,10% | 293.301,00 |
26.12.2023 | 74,37 | 74,37 | 73,11 | 73,58 | -0,19% | 336.725,00 |