537,290$
-1,93%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 551,38 | 552,19 | 533,59 | 537,29 | -1,93% | 63.919,00 |
| 22.11.2024 | 549,84 | 552,00 | 541,99 | 547,87 | -0,50% | 1.375.537,00 |
| 21.11.2024 | 544,00 | 551,78 | 540,28 | 550,64 | 1,63% | 205.757,00 |
| 20.11.2024 | 538,78 | 542,37 | 533,83 | 541,82 | 0,56% | 913.331,00 |
| 19.11.2024 | 527,57 | 540,08 | 526,01 | 538,82 | 1,35% | 1.117.455,00 |
| 18.11.2024 | 527,36 | 537,53 | 526,61 | 531,64 | 0,76% | 1.257.406,00 |
| 15.11.2024 | 533,21 | 536,98 | 526,71 | 527,61 | -1,89% | 1.447.901,00 |
| 14.11.2024 | 537,36 | 544,38 | 537,13 | 537,80 | 0,21% | 1.570.328,00 |
| 13.11.2024 | 535,43 | 540,02 | 534,04 | 536,69 | -0,07% | 1.384.902,00 |
| 12.11.2024 | 534,00 | 538,91 | 531,69 | 537,07 | 0,25% | 1.101.360,00 |
| 11.11.2024 | 539,89 | 542,59 | 534,57 | 535,75 | -0,13% | 887.635,00 |
| 08.11.2024 | 525,50 | 538,49 | 524,00 | 536,45 | 2,32% | 1.427.803,00 |
| 07.11.2024 | 516,00 | 524,83 | 515,58 | 524,28 | 1,76% | 1.121.458,00 |
| 06.11.2024 | 523,13 | 525,00 | 506,80 | 515,20 | 0,01% | 1.421.724,00 |
| 05.11.2024 | 506,33 | 518,25 | 506,33 | 515,17 | 1,50% | 1.085.946,00 |
| 04.11.2024 | 504,32 | 511,20 | 503,85 | 507,55 | 0,24% | 642.311,00 |
| 01.11.2024 | 502,02 | 510,81 | 502,01 | 506,34 | 0,50% | 1.041.997,00 |
| 31.10.2024 | 510,01 | 511,06 | 500,67 | 503,84 | -1,96% | 1.389.838,00 |
| 30.10.2024 | 516,56 | 516,99 | 508,01 | 513,91 | -0,46% | 916.524,00 |
| 29.10.2024 | 506,52 | 517,50 | 504,35 | 516,31 | 1,06% | 1.048.686,00 |
| 28.10.2024 | 513,66 | 514,33 | 508,28 | 510,88 | -0,08% | 829.610,00 |
| 25.10.2024 | 514,00 | 516,89 | 510,46 | 511,27 | -0,07% | 982.549,00 |
| 24.10.2024 | 510,79 | 515,31 | 509,78 | 511,63 | -0,19% | 742.077,00 |
| 23.10.2024 | 513,89 | 516,00 | 507,28 | 512,58 | -0,95% | 1.104.261,00 |
| 22.10.2024 | 515,00 | 519,18 | 511,81 | 517,50 | -0,26% | 1.289.988,00 |
| 21.10.2024 | 519,04 | 522,66 | 514,55 | 518,86 | -0,44% | 1.308.564,00 |
| 18.10.2024 | 496,00 | 523,34 | 495,00 | 521,15 | 10,01% | 4.059.157,00 |
| 17.10.2024 | 481,06 | 481,06 | 472,12 | 473,73 | -0,60% | 1.798.790,00 |
| 16.10.2024 | 478,11 | 479,52 | 473,51 | 476,59 | -0,39% | 1.026.204,00 |
| 15.10.2024 | 488,00 | 489,63 | 476,67 | 478,47 | -1,87% | 1.313.339,00 |
| 14.10.2024 | 487,04 | 488,63 | 483,97 | 487,61 | 0,58% | 837.846,00 |
| 11.10.2024 | 486,00 | 487,58 | 483,12 | 484,78 | 0,19% | 1.170.154,00 |
| 10.10.2024 | 486,23 | 488,26 | 483,20 | 483,84 | -1,33% | 937.642,00 |
| 09.10.2024 | 480,60 | 490,58 | 478,49 | 490,38 | 2,00% | 1.047.787,00 |
| 08.10.2024 | 473,79 | 482,88 | 473,79 | 480,79 | 2,03% | 1.022.434,00 |
| 07.10.2024 | 476,86 | 479,30 | 470,06 | 471,23 | -2,22% | 1.148.651,00 |
| 04.10.2024 | 484,45 | 484,45 | 476,60 | 481,95 | 0,51% | 903.893,00 |
| 03.10.2024 | 484,42 | 486,00 | 478,56 | 479,50 | -1,46% | 601.906,00 |
| 02.10.2024 | 482,72 | 489,71 | 478,62 | 486,62 | 0,38% | 729.654,00 |
| 01.10.2024 | 492,50 | 496,48 | 481,71 | 484,76 | -1,33% | 899.685,00 |
| 30.09.2024 | 480,00 | 492,25 | 478,69 | 491,27 | 2,52% | 1.626.825,00 |
| 27.09.2024 | 490,03 | 490,03 | 478,57 | 479,18 | -1,47% | 1.013.377,00 |
| 26.09.2024 | 488,25 | 490,95 | 484,76 | 486,33 | 0,40% | 851.764,00 |
| 25.09.2024 | 486,00 | 487,12 | 482,29 | 484,39 | 0,00% | 808.954,00 |
| 24.09.2024 | 490,51 | 490,51 | 482,35 | 484,40 | -0,95% | 1.109.817,00 |
| 23.09.2024 | 488,50 | 491,83 | 486,27 | 489,07 | 0,59% | 868.587,00 |
| 20.09.2024 | 485,11 | 486,30 | 480,16 | 486,20 | -0,78% | 2.734.099,00 |
| 19.09.2024 | 492,00 | 492,74 | 486,98 | 490,01 | 1,65% | 939.069,00 |
| 18.09.2024 | 484,21 | 488,75 | 479,58 | 482,05 | -0,26% | 743.933,00 |
| 17.09.2024 | 491,27 | 491,27 | 482,38 | 483,32 | -1,64% | 1.157.496,00 |
| 16.09.2024 | 493,47 | 494,01 | 488,57 | 491,39 | 0,31% | 883.277,00 |
| 13.09.2024 | 490,28 | 496,18 | 489,19 | 489,86 | -0,86% | 1.238.094,00 |
| 12.09.2024 | 491,91 | 494,15 | 486,05 | 494,10 | 0,65% | 874.491,00 |
| 11.09.2024 | 484,18 | 491,83 | 477,08 | 490,93 | 1,38% | 1.201.164,00 |
| 10.09.2024 | 477,50 | 484,79 | 477,50 | 484,24 | 1,00% | 998.026,00 |
| 09.09.2024 | 475,00 | 479,99 | 473,98 | 479,44 | 1,62% | 932.123,00 |
| 06.09.2024 | 476,92 | 478,25 | 466,00 | 471,82 | -1,02% | 1.700.169,00 |
| 05.09.2024 | 480,32 | 480,32 | 468,46 | 476,67 | -1,05% | 1.007.913,00 |
| 04.09.2024 | 480,96 | 484,64 | 478,28 | 481,73 | -0,38% | 1.294.159,00 |
| 03.09.2024 | 491,67 | 493,42 | 480,80 | 483,57 | -1,84% | 1.088.019,00 |
| 30.08.2024 | 489,16 | 493,44 | 485,28 | 492,63 | 1,12% | 1.097.792,00 |
| 29.08.2024 | 482,21 | 491,66 | 481,25 | 487,17 | 1,03% | 928.157,00 |
| 28.08.2024 | 482,93 | 485,36 | 479,24 | 482,21 | -0,03% | 947.695,00 |
| 27.08.2024 | 478,44 | 483,57 | 477,00 | 482,35 | 0,66% | 845.218,00 |
| 26.08.2024 | 486,88 | 487,27 | 476,88 | 479,19 | -1,51% | 1.160.170,00 |
| 23.08.2024 | 492,62 | 493,97 | 478,18 | 486,55 | -0,82% | 1.155.222,00 |
| 22.08.2024 | 490,00 | 491,83 | 486,92 | 490,55 | 0,64% | 900.767,00 |
| 21.08.2024 | 484,20 | 488,47 | 482,00 | 487,42 | 0,87% | 862.866,00 |
| 20.08.2024 | 483,00 | 488,48 | 482,33 | 483,21 | 0,22% | 876.150,00 |
| 19.08.2024 | 475,44 | 482,78 | 475,44 | 482,16 | 0,66% | 860.231,00 |
| 16.08.2024 | 478,01 | 482,50 | 477,10 | 478,98 | -0,28% | 809.102,00 |
| 15.08.2024 | 476,87 | 480,54 | 474,16 | 480,31 | 1,93% | 1.244.163,00 |
| 14.08.2024 | 468,78 | 473,75 | 466,34 | 471,21 | 0,42% | 1.104.297,00 |
| 13.08.2024 | 468,23 | 470,49 | 463,01 | 469,23 | 0,79% | 884.786,00 |
| 12.08.2024 | 464,76 | 466,82 | 458,27 | 465,53 | 0,45% | 1.006.743,00 |
| 09.08.2024 | 462,59 | 465,70 | 460,12 | 463,42 | -0,12% | 1.022.572,00 |
| 08.08.2024 | 453,60 | 464,14 | 451,06 | 464,00 | 3,26% | 998.107,00 |
| 07.08.2024 | 452,00 | 461,71 | 448,59 | 449,33 | 0,37% | 1.509.600,00 |
| 06.08.2024 | 439,01 | 456,24 | 438,66 | 447,66 | 2,21% | 1.652.757,00 |
| 05.08.2024 | 437,55 | 444,58 | 429,60 | 438,00 | -2,61% | 2.040.862,00 |
| 02.08.2024 | 455,73 | 455,73 | 439,89 | 449,73 | -0,27% | 2.059.603,00 |
| 01.08.2024 | 443,30 | 452,72 | 443,30 | 450,94 | 1,41% | 1.946.503,00 |
| 31.07.2024 | 438,50 | 447,31 | 432,41 | 444,66 | 2,77% | 1.447.212,00 |
| 30.07.2024 | 443,66 | 448,58 | 431,56 | 432,69 | -2,47% | 1.500.037,00 |
| 29.07.2024 | 446,60 | 448,27 | 439,41 | 443,66 | 0,53% | 1.022.164,00 |
| 26.07.2024 | 438,60 | 446,16 | 432,87 | 441,30 | 1,04% | 1.196.597,00 |
| 25.07.2024 | 453,22 | 457,37 | 436,20 | 436,74 | -3,82% | 1.795.171,00 |
| 24.07.2024 | 455,25 | 460,59 | 452,25 | 454,08 | -0,22% | 1.890.396,00 |
| 23.07.2024 | 459,10 | 462,61 | 454,36 | 455,06 | -1,31% | 1.745.596,00 |
| 22.07.2024 | 462,33 | 468,78 | 459,18 | 461,12 | 1,34% | 2.384.708,00 |
| 19.07.2024 | 449,43 | 456,81 | 439,00 | 455,01 | 9,34% | 4.201.310,00 |
| 18.07.2024 | 425,00 | 427,33 | 413,82 | 416,14 | -2,35% | 3.706.480,00 |
| 17.07.2024 | 430,01 | 436,33 | 426,01 | 426,17 | -2,70% | 1.860.090,00 |
| 16.07.2024 | 440,84 | 442,09 | 433,22 | 438,01 | 0,17% | 1.415.647,00 |
| 15.07.2024 | 444,00 | 444,39 | 433,91 | 437,25 | -1,56% | 1.545.998,00 |
| 12.07.2024 | 442,84 | 447,14 | 439,61 | 444,16 | 0,15% | 1.151.601,00 |
| 11.07.2024 | 444,74 | 449,00 | 442,70 | 443,50 | -0,28% | 1.514.906,00 |
| 10.07.2024 | 441,69 | 445,48 | 438,85 | 444,74 | 0,55% | 1.072.733,00 |
| 09.07.2024 | 447,62 | 447,62 | 441,27 | 442,30 | -0,50% | 884.009,00 |
| 08.07.2024 | 442,04 | 445,96 | 441,56 | 444,53 | 0,17% | 1.075.497,00 |