486,580$
-2,04%
Echtzeit-Aktienkurs Intuitive Surgical Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Surgical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 494,51 | 494,51 | 478,25 | 486,58 | -2,04% | 164.006,00 |
| 05.03.2026 | 495,20 | 502,48 | 488,81 | 496,70 | -0,89% | 1.505.287,00 |
| 04.03.2026 | 495,19 | 505,44 | 492,50 | 501,18 | 0,76% | 1.472.251,00 |
| 03.03.2026 | 487,18 | 497,96 | 486,98 | 497,42 | 0,24% | 1.836.131,00 |
| 02.03.2026 | 492,59 | 499,62 | 490,40 | 496,25 | -1,44% | 1.740.333,00 |
| 27.02.2026 | 499,71 | 504,95 | 499,21 | 503,51 | -0,66% | 1.608.599,00 |
| 26.02.2026 | 508,67 | 511,88 | 501,40 | 506,88 | 0,14% | 1.568.438,00 |
| 25.02.2026 | 494,00 | 506,52 | 494,00 | 506,17 | 2,46% | 1.823.323,00 |
| 24.02.2026 | 489,69 | 496,27 | 487,51 | 494,02 | 0,39% | 1.402.300,00 |
| 23.02.2026 | 498,88 | 502,70 | 486,45 | 492,10 | -2,37% | 1.763.849,00 |
| 20.02.2026 | 497,15 | 504,75 | 495,23 | 504,05 | 0,90% | 1.553.730,00 |
| 19.02.2026 | 495,71 | 503,73 | 495,25 | 499,53 | -0,25% | 1.434.178,00 |
| 18.02.2026 | 494,24 | 502,88 | 490,64 | 500,76 | 1,50% | 1.464.644,00 |
| 17.02.2026 | 481,22 | 495,19 | 481,22 | 493,35 | 1,55% | 1.583.207,00 |
| 13.02.2026 | 480,50 | 495,57 | 479,61 | 485,84 | 1,51% | 1.984.623,00 |
| 12.02.2026 | 496,12 | 497,84 | 475,83 | 478,60 | -3,53% | 2.966.529,00 |
| 11.02.2026 | 492,75 | 500,34 | 490,66 | 496,12 | 0,20% | 1.933.675,00 |
| 10.02.2026 | 494,22 | 500,38 | 493,53 | 495,15 | 0,47% | 1.813.070,00 |
| 09.02.2026 | 486,05 | 493,54 | 483,90 | 492,84 | 0,96% | 2.208.124,00 |
| 06.02.2026 | 482,17 | 491,65 | 480,07 | 488,15 | 2,48% | 2.521.124,00 |
| 05.02.2026 | 482,78 | 489,51 | 475,17 | 476,32 | -0,45% | 2.912.016,00 |
| 04.02.2026 | 480,11 | 481,19 | 465,69 | 478,49 | -0,08% | 3.405.291,00 |
| 03.02.2026 | 495,21 | 499,00 | 476,79 | 478,88 | -3,59% | 3.796.796,00 |
| 02.02.2026 | 502,00 | 504,20 | 496,15 | 496,73 | -1,49% | 2.133.855,00 |
| 30.01.2026 | 506,70 | 511,03 | 501,39 | 504,22 | -0,66% | 1.698.700,00 |
| 29.01.2026 | 521,17 | 522,00 | 502,48 | 507,55 | -2,78% | 2.167.054,00 |
| 28.01.2026 | 523,91 | 529,36 | 520,24 | 522,04 | -0,57% | 1.851.332,00 |
| 27.01.2026 | 532,61 | 535,00 | 523,54 | 525,04 | -0,71% | 1.503.535,00 |
| 26.01.2026 | 523,95 | 533,97 | 518,65 | 528,81 | 0,92% | 2.565.374,00 |
| 23.01.2026 | 530,00 | 540,00 | 521,18 | 523,99 | -0,35% | 2.799.462,00 |
| 22.01.2026 | 525,41 | 532,00 | 522,72 | 525,81 | 0,40% | 2.911.761,00 |
| 21.01.2026 | 527,59 | 530,05 | 518,64 | 523,69 | -0,71% | 2.033.885,00 |
| 20.01.2026 | 527,00 | 532,60 | 525,23 | 527,44 | -1,41% | 2.149.740,00 |
| 16.01.2026 | 542,00 | 543,00 | 532,63 | 535,00 | -1,17% | 3.015.488,00 |
| 15.01.2026 | 553,74 | 553,74 | 535,69 | 541,34 | -0,99% | 1.909.025,00 |
| 14.01.2026 | 533,96 | 551,00 | 528,00 | 546,76 | -2,68% | 3.602.486,00 |
| 13.01.2026 | 571,45 | 572,59 | 556,04 | 561,82 | -1,91% | 1.515.795,00 |
| 12.01.2026 | 581,97 | 582,19 | 566,80 | 572,75 | -2,30% | 1.825.950,00 |
| 09.01.2026 | 587,32 | 589,58 | 579,62 | 586,24 | 0,20% | 1.490.746,00 |
| 08.01.2026 | 582,69 | 589,95 | 582,69 | 585,08 | -1,21% | 1.491.551,00 |
| 07.01.2026 | 592,89 | 603,88 | 590,80 | 592,27 | -0,10% | 1.863.518,00 |
| 06.01.2026 | 565,00 | 594,62 | 564,34 | 592,85 | 4,67% | 2.629.499,00 |
| 05.01.2026 | 561,15 | 567,08 | 558,00 | 566,38 | 0,78% | 1.394.989,00 |