48,420$
0,46%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.779.258,00 |
| 05.03.2025 | 47,43 | 47,72 | 45,97 | 46,87 | 0,97% | 2.402.923,00 |
| 04.03.2025 | 46,28 | 47,11 | 45,29 | 46,42 | -0,68% | 1.843.972,00 |
| 03.03.2025 | 47,29 | 47,83 | 46,16 | 46,74 | -1,02% | 2.287.968,00 |
| 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% | 2.264.538,00 |
| 26.02.2025 | 51,09 | 52,20 | 50,28 | 50,50 | -1,00% | 1.396.425,00 |
| 25.02.2025 | 52,08 | 52,63 | 49,91 | 51,01 | -1,70% | 1.264.956,00 |
| 24.02.2025 | 50,45 | 52,48 | 49,41 | 51,89 | 2,11% | 1.510.420,00 |
| 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% | 2.145.257,00 |
| 19.02.2025 | 50,21 | 51,62 | 49,29 | 51,54 | 1,56% | 1.529.792,00 |
| 18.02.2025 | 51,12 | 51,64 | 49,89 | 50,75 | 1,42% | 1.557.605,00 |
| 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% | 2.894.609,00 |
| 12.02.2025 | 50,11 | 51,72 | 49,72 | 51,65 | 1,97% | 2.553.620,00 |
| 11.02.2025 | 50,76 | 52,13 | 50,53 | 50,65 | -0,94% | 1.904.978,00 |
| 10.02.2025 | 54,00 | 54,54 | 50,99 | 51,13 | -8,02% | 4.074.382,00 |
| 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% | 1.097.381,00 |
| 05.02.2025 | 57,19 | 57,92 | 56,42 | 57,43 | 1,84% | 792.889,00 |
| 04.02.2025 | 56,21 | 57,19 | 55,67 | 56,39 | -0,56% | 824.189,00 |
| 03.02.2025 | 56,56 | 57,24 | 56,13 | 56,71 | -2,48% | 822.682,00 |
| 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% | 1.363.311,00 |
| 29.01.2025 | 55,54 | 55,89 | 53,60 | 54,17 | -3,46% | 1.670.218,00 |
| 28.01.2025 | 56,40 | 56,68 | 54,76 | 56,11 | 0,21% | 1.201.415,00 |
| 27.01.2025 | 57,37 | 57,70 | 55,72 | 55,99 | -2,27% | 1.638.111,00 |
| 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% | 1.848.410,00 |
| 22.01.2025 | 59,88 | 61,01 | 59,65 | 60,12 | 0,08% | 1.046.678,00 |
| 21.01.2025 | 57,06 | 60,28 | 56,97 | 60,07 | 5,61% | 1.255.250,00 |
| 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% | 2.022.702,00 |
| 15.01.2025 | 62,71 | 63,13 | 57,11 | 57,53 | -6,09% | 2.883.970,00 |
| 14.01.2025 | 63,84 | 63,95 | 60,56 | 61,26 | -2,68% | 1.293.095,00 |
| 13.01.2025 | 60,59 | 64,64 | 60,02 | 62,95 | 3,57% | 2.740.780,00 |
| 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% | 1.033.067,00 |
| 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% | 1.115.840,00 |
| 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% | 713.665,00 |
| 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% | 816.168,00 |
| 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% | 1.571.570,00 |
| 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% | 2.548.154,00 |
| 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% | 1.100.384,00 |
| 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% | 911.644,00 |
| 11.12.2024 | 59,98 | 60,56 | 58,97 | 59,65 | -0,55% | 823.475,00 |
| 10.12.2024 | 61,05 | 61,50 | 59,87 | 59,98 | -2,39% | 1.030.303,00 |
| 09.12.2024 | 58,81 | 61,91 | 58,81 | 61,45 | 4,22% | 1.028.476,00 |
| 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% | 1.245.356,00 |
| 04.12.2024 | 57,20 | 60,30 | 56,50 | 59,50 | 3,39% | 1.327.862,00 |
| 03.12.2024 | 58,38 | 58,69 | 56,93 | 57,55 | -1,40% | 1.133.615,00 |
| 02.12.2024 | 57,41 | 58,55 | 57,26 | 58,37 | 0,72% | 831.875,00 |
| 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% | 1.776.064,00 |
| 25.11.2024 | 57,16 | 59,51 | 57,16 | 58,90 | 3,21% | 2.148.994,00 |
| 22.11.2024 | 56,24 | 57,56 | 56,17 | 57,07 | 1,51% | 2.079.878,00 |
| 21.11.2024 | 53,44 | 56,36 | 52,67 | 56,22 | 5,34% | 353.362,00 |
| 20.11.2024 | 50,62 | 53,71 | 50,13 | 53,37 | 10,61% | 2.899.806,00 |
| 19.11.2024 | 48,98 | 49,11 | 48,07 | 48,25 | -2,35% | 1.399.853,00 |
| 18.11.2024 | 51,19 | 51,49 | 48,85 | 49,41 | -3,68% | 2.106.470,00 |
| 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% | 1.902.099,00 |
| 13.11.2024 | 56,06 | 56,41 | 55,39 | 55,95 | -0,12% | 840.578,00 |
| 12.11.2024 | 56,45 | 57,10 | 55,79 | 56,02 | -1,11% | 923.334,00 |
| 11.11.2024 | 57,99 | 58,05 | 56,14 | 56,65 | -1,87% | 1.085.364,00 |
| 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% | 1.342.432,00 |
| 06.11.2024 | 61,80 | 62,87 | 58,73 | 58,94 | -3,91% | 1.788.546,00 |
| 05.11.2024 | 54,72 | 61,87 | 54,55 | 61,34 | 3,35% | 3.009.497,00 |
| 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% | 973.654,00 |
| 30.10.2024 | 57,97 | 59,00 | 57,83 | 58,51 | 0,79% | 1.334.180,00 |
| 29.10.2024 | 58,00 | 58,68 | 57,92 | 58,05 | -0,70% | 1.060.309,00 |
| 28.10.2024 | 58,49 | 59,41 | 58,14 | 58,46 | 0,97% | 1.095.843,00 |
| 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% | 850.756,00 |
| 23.10.2024 | 60,72 | 60,72 | 59,19 | 59,68 | -1,36% | 976.992,00 |
| 22.10.2024 | 60,60 | 60,92 | 59,03 | 60,50 | -2,06% | 886.151,00 |
| 21.10.2024 | 62,08 | 62,40 | 61,16 | 61,77 | -1,09% | 909.189,00 |
| 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% | 1.657.503,00 |
| 16.10.2024 | 62,99 | 63,47 | 60,67 | 61,27 | -2,92% | 1.638.470,00 |
| 15.10.2024 | 63,40 | 65,25 | 62,39 | 63,11 | -0,46% | 3.097.255,00 |
| 14.10.2024 | 64,75 | 64,75 | 63,30 | 63,40 | -1,77% | 864.961,00 |
| 11.10.2024 | 63,60 | 65,02 | 63,55 | 64,54 | 1,33% | 1.334.767,00 |