36,270$
-1,12%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 37,78 | 38,50 | 36,52 | 36,68 | -4,73% | 343,00 |
| 05.03.2026 | 37,82 | 39,54 | 37,61 | 38,50 | 0,00% | 1.939.143,00 |
| 04.03.2026 | 39,56 | 39,88 | 38,46 | 38,50 | -1,96% | 1.469.007,00 |
| 03.03.2026 | 38,68 | 39,48 | 37,58 | 39,27 | -1,36% | 1.286.771,00 |
| 02.03.2026 | 39,93 | 40,03 | 38,56 | 39,81 | -0,75% | 1.444.571,00 |
| 27.02.2026 | 40,55 | 40,67 | 39,93 | 40,11 | -2,22% | 1.860.241,00 |
| 26.02.2026 | 39,89 | 41,50 | 39,49 | 41,02 | 2,83% | 2.837.288,00 |
| 25.02.2026 | 40,44 | 40,44 | 39,36 | 39,89 | 0,30% | 1.658.239,00 |
| 24.02.2026 | 39,70 | 40,71 | 39,03 | 39,77 | 0,53% | 2.116.910,00 |
| 23.02.2026 | 37,92 | 40,10 | 37,59 | 39,56 | 3,34% | 2.453.360,00 |
| 20.02.2026 | 38,31 | 38,94 | 37,70 | 38,28 | -1,24% | 2.113.974,00 |
| 19.02.2026 | 39,64 | 39,85 | 38,15 | 38,76 | -2,52% | 2.016.612,00 |
| 18.02.2026 | 38,12 | 40,04 | 37,99 | 39,76 | 4,30% | 2.585.707,00 |
| 17.02.2026 | 36,90 | 38,20 | 36,53 | 38,12 | 4,41% | 3.629.774,00 |
| 13.02.2026 | 36,94 | 37,79 | 36,11 | 36,51 | -2,67% | 3.454.799,00 |
| 12.02.2026 | 39,16 | 40,48 | 35,62 | 37,51 | -11,60% | 7.185.037,00 |
| 11.02.2026 | 41,25 | 42,44 | 41,21 | 42,43 | 2,04% | 3.784.537,00 |
| 10.02.2026 | 41,93 | 42,58 | 41,41 | 41,58 | -1,24% | 2.156.205,00 |
| 09.02.2026 | 41,55 | 42,13 | 40,85 | 42,10 | 0,41% | 1.354.964,00 |
| 06.02.2026 | 41,04 | 42,46 | 40,75 | 41,93 | 2,17% | 2.060.288,00 |
| 05.02.2026 | 42,42 | 43,36 | 40,71 | 41,04 | -3,57% | 2.066.848,00 |
| 04.02.2026 | 42,90 | 43,99 | 42,45 | 42,56 | -0,23% | 2.326.406,00 |
| 03.02.2026 | 43,65 | 44,50 | 42,24 | 42,66 | -2,49% | 1.769.119,00 |
| 02.02.2026 | 44,29 | 44,29 | 43,21 | 43,75 | -1,22% | 1.689.429,00 |
| 30.01.2026 | 44,06 | 44,98 | 43,53 | 44,29 | 0,14% | 1.858.058,00 |
| 29.01.2026 | 46,53 | 46,55 | 43,71 | 44,23 | -4,98% | 4.038.474,00 |
| 28.01.2026 | 47,66 | 47,78 | 46,00 | 46,55 | -2,35% | 2.181.944,00 |
| 27.01.2026 | 48,22 | 49,49 | 47,63 | 47,67 | -1,59% | 1.394.697,00 |
| 26.01.2026 | 49,75 | 50,49 | 48,39 | 48,44 | -3,76% | 2.514.308,00 |
| 23.01.2026 | 51,55 | 52,08 | 49,42 | 50,33 | -3,42% | 2.344.834,00 |
| 22.01.2026 | 52,38 | 53,50 | 51,60 | 52,11 | 0,31% | 1.884.558,00 |
| 21.01.2026 | 50,16 | 52,10 | 49,95 | 51,95 | 4,23% | 2.040.302,00 |
| 20.01.2026 | 47,33 | 50,66 | 46,82 | 49,84 | 3,00% | 3.476.335,00 |
| 16.01.2026 | 49,45 | 49,85 | 48,02 | 48,39 | -2,16% | 2.358.701,00 |
| 15.01.2026 | 49,20 | 49,59 | 47,84 | 49,46 | 0,65% | 3.385.312,00 |
| 14.01.2026 | 50,49 | 50,69 | 48,74 | 49,14 | -3,42% | 2.996.787,00 |
| 13.01.2026 | 52,90 | 53,99 | 49,10 | 50,88 | -4,74% | 4.869.364,00 |
| 12.01.2026 | 55,00 | 56,22 | 51,81 | 53,41 | -1,93% | 3.077.204,00 |
| 09.01.2026 | 53,60 | 54,57 | 52,20 | 54,46 | 3,77% | 2.168.669,00 |
| 08.01.2026 | 52,84 | 53,09 | 51,70 | 52,48 | -1,00% | 2.104.500,00 |
| 07.01.2026 | 52,17 | 53,27 | 51,95 | 53,01 | 0,65% | 1.851.052,00 |
| 06.01.2026 | 52,09 | 53,47 | 51,58 | 52,67 | 2,77% | 3.864.010,00 |
| 05.01.2026 | 48,06 | 51,29 | 47,74 | 51,25 | 6,53% | 3.287.806,00 |