Bruker Corporation BRKR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$64,75+0,24 (+0,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $64,75 | +0,37 % | $64,32 | $66,98 | $63,86 | 2,09M |
| 2026-09-29 | $64,51 | +1,94 % | $63,61 | $64,79 | $62,44 | 1,75M |
| 2026-09-28 | $63,28 | -1,40 % | $63,22 | $64,95 | $62,37 | 2,61M |
| 2026-09-25 | $64,18 | +0,28 % | $64,33 | $65,26 | $62,38 | 2,53M |
| 2026-09-24 | $64,00 | +7,26 % | $59,17 | $65,00 | $59,17 | 2,26M |
| 2026-09-23 | $59,67 | -2,52 % | $60,70 | $62,59 | $59,37 | 2,50M |
| 2026-09-22 | $61,21 | -0,60 % | $62,29 | $62,47 | $60,91 | 1,98M |
| 2026-09-21 | $61,58 | +0,31 % | $62,05 | $62,67 | $60,57 | 1,60M |
| 2026-09-18 | $61,39 | -2,63 % | $63,37 | $63,49 | $60,40 | 2,82M |
| 2026-09-17 | $63,05 | +3,92 % | $61,90 | $64,42 | $61,30 | 3,08M |
| 2026-09-16 | $60,67 | +8,83 % | $56,64 | $61,72 | $56,61 | 4,11M |
| 2026-09-15 | $55,75 | +5,87 % | $52,87 | $56,34 | $52,86 | 3,01M |
| 2026-09-14 | $52,66 | -1,44 % | $53,11 | $53,62 | $51,54 | 2,78M |
| 2026-09-11 | $53,43 | -0,24 % | $53,77 | $54,33 | $53,08 | 2,09M |
| 2026-09-10 | $53,56 | -1,60 % | $53,21 | $54,31 | $52,58 | 1,88M |
| 2026-09-09 | $54,43 | -6,75 % | $57,93 | $58,01 | $53,46 | 2,96M |
| 2026-09-08 | $58,37 | -0,22 % | $57,58 | $58,57 | $56,80 | 1,04M |
| 2026-09-04 | $58,50 | -1,53 % | $59,32 | $59,79 | $58,26 | 1,33M |
| 2026-09-03 | $59,41 | +0,66 % | $59,82 | $60,29 | $57,47 | 1,21M |
| 2026-09-02 | $59,02 | +5,34 % | $56,03 | $59,25 | $56,03 | 1,90M |
| 2026-09-01 | $56,03 | -3,41 % | $57,79 | $58,00 | $55,66 | 2,03M |
| 2026-08-31 | $58,01 | +1,63 % | $57,18 | $58,36 | $56,03 | 1,86M |
| 2026-08-28 | $57,08 | -3,66 % | $58,68 | $59,21 | $56,85 | 1,93M |
| 2026-08-27 | $59,25 | +3,84 % | $58,13 | $59,52 | $57,61 | 2,43M |
| 2026-08-26 | $57,06 | +0,37 % | $56,26 | $57,56 | $56,26 | 2,53M |
| 2026-08-25 | $56,85 | -0,23 % | $57,38 | $58,19 | $56,00 | 1,63M |
| 2026-08-24 | $56,98 | -4,33 % | $59,01 | $59,11 | $56,90 | 1,17M |
| 2026-08-21 | $59,56 | -0,60 % | $59,60 | $60,31 | $58,06 | 3,20M |
| 2026-08-20 | $59,92 | +2,17 % | $57,07 | $61,41 | $57,07 | 1,41M |
| 2026-08-19 | $58,65 | +3,15 % | $56,95 | $61,84 | $56,95 | 1,91M |
| 2026-08-18 | $56,86 | -1,40 % | $56,98 | $58,58 | $56,80 | 1,55M |
| 2026-08-17 | $57,67 | -0,05 % | $57,23 | $58,15 | $56,90 | 1,81M |
| 2026-08-14 | $57,70 | -0,40 % | $57,60 | $58,22 | $56,72 | 1,23M |
| 2026-08-13 | $57,93 | -2,26 % | $59,27 | $59,74 | $57,57 | 1,75M |
| 2026-08-12 | $59,27 | +3,95 % | $57,13 | $59,28 | $56,73 | 2,31M |
| 2026-08-11 | $57,02 | +1,24 % | $56,06 | $57,50 | $55,50 | 1,77M |
| 2026-08-10 | $56,32 | +5,45 % | $53,14 | $56,56 | $53,14 | 2,50M |
| 2026-08-07 | $53,41 | +4,17 % | $52,02 | $53,47 | $51,20 | 2,11M |
| 2026-08-06 | $51,27 | -2,29 % | $51,38 | $51,87 | $50,78 | 1,91M |
| 2026-08-05 | $52,47 | +4,31 % | $49,82 | $52,94 | $48,63 | 4,80M |
| 2026-08-04 | $50,30 | -21,79 % | $54,07 | $56,37 | $50,12 | 8,88M |
| 2026-08-03 | $64,31 | +2,34 % | $62,09 | $64,47 | $61,35 | 2,44M |
| 2026-07-31 | $62,84 | -2,33 % | $64,66 | $65,30 | $61,25 | 1,73M |
| 2026-07-30 | $64,34 | +4,21 % | $62,34 | $64,43 | $61,29 | 1,98M |
| 2026-07-29 | $61,74 | -1,86 % | $62,59 | $64,23 | $60,89 | 2,66M |
| 2026-07-28 | $62,91 | +4,76 % | $59,64 | $63,26 | $59,64 | 2,56M |
| 2026-07-27 | $60,05 | -0,66 % | $60,45 | $61,04 | $59,05 | 1,84M |
| 2026-07-24 | $60,45 | -2,74 % | $62,49 | $62,68 | $59,46 | 1,24M |
| 2026-07-23 | $62,15 | +4,03 % | $61,17 | $63,48 | $60,75 | 1,69M |
| 2026-07-22 | $59,74 | -1,14 % | $59,46 | $60,74 | $58,94 | 1,35M |
| 2026-07-21 | $60,43 | +7,58 % | $55,13 | $60,97 | $54,80 | 2,77M |
| 2026-07-20 | $56,17 | -3,54 % | $58,00 | $58,21 | $56,08 | 1,84M |
| 2026-07-17 | $58,23 | -1,72 % | $57,99 | $58,77 | $56,74 | 2,33M |
| 2026-07-16 | $59,25 | +1,01 % | $57,96 | $59,33 | $57,48 | 1,56M |
| 2026-07-15 | $58,66 | -1,96 % | $60,25 | $61,21 | $57,62 | 1,92M |
| 2026-07-14 | $59,83 | +1,46 % | $59,48 | $60,26 | $58,62 | 1,47M |
| 2026-07-13 | $58,97 | -1,81 % | $59,44 | $60,24 | $58,46 | 1,75M |
| 2026-07-10 | $60,06 | -0,86 % | $60,24 | $60,84 | $58,94 | 1,15M |
| 2026-07-09 | $60,58 | +5,89 % | $57,80 | $60,98 | $57,55 | 1,60M |
| 2026-07-08 | $57,21 | -1,79 % | $57,83 | $57,93 | $55,93 | 1,65M |
| 2026-07-07 | $58,25 | -5,04 % | $61,26 | $61,87 | $57,65 | 2,33M |
| 2026-07-06 | $61,34 | -0,49 % | $61,70 | $61,94 | $59,83 | 2,45M |
| 2026-07-02 | $61,64 | +1,65 % | $61,40 | $62,58 | $60,06 | 3,65M |
| 2026-07-01 | $60,64 | +0,76 % | $60,29 | $63,04 | $59,88 | 2,78M |
| 2026-06-30 | $60,18 | +0,79 % | $60,30 | $60,49 | $58,69 | 2,01M |
| 2026-06-29 | $59,71 | -1,97 % | $61,00 | $61,21 | $58,86 | 2,04M |
| 2026-06-26 | $60,91 | +0,03 % | $60,40 | $61,17 | $59,79 | 2,32M |
| 2026-06-25 | $60,89 | +4,19 % | $60,28 | $62,40 | $59,66 | 2,79M |
| 2026-06-24 | $58,44 | +6,04 % | $55,89 | $58,57 | $55,49 | 1,87M |
| 2026-06-23 | $55,11 | -2,51 % | $55,61 | $57,32 | $54,90 | 2,14M |
| 2026-06-22 | $56,53 | -1,22 % | $57,49 | $58,08 | $56,31 | 2,48M |
| 2026-06-18 | $57,23 | +4,57 % | $55,36 | $57,45 | $54,27 | 1,98M |
| 2026-06-17 | $54,73 | -1,92 % | $56,08 | $56,30 | $54,41 | 1,77M |
| 2026-06-16 | $55,80 | -1,47 % | $56,77 | $57,33 | $55,72 | 1,76M |
| 2026-06-15 | $56,63 | +4,43 % | $54,76 | $56,68 | $53,48 | 3,50M |
| 2026-06-12 | $54,23 | -1,72 % | $54,25 | $55,07 | $52,90 | 2,37M |
| 2026-06-11 | $55,18 | +0,47 % | $55,45 | $55,58 | $53,32 | 2,26M |
| 2026-06-10 | $54,92 | -4,05 % | $56,70 | $57,66 | $54,88 | 1,38M |
| 2026-06-09 | $57,24 | +1,74 % | $57,33 | $58,58 | $55,17 | 2,25M |
| 2026-06-08 | $56,26 | -0,23 % | $57,61 | $58,51 | $55,95 | 2,73M |
| 2026-06-05 | $56,39 | -5,97 % | $59,38 | $59,96 | $56,21 | 3,59M |
| 2026-06-04 | $59,97 | -4,35 % | $63,82 | $64,54 | $59,22 | 5,79M |
| 2026-06-03 | $62,70 | +9,40 % | $57,69 | $63,02 | $56,56 | 4,42M |
| 2026-06-02 | $57,31 | -1,93 % | $57,41 | $58,04 | $55,93 | 2,54M |
| 2026-06-01 | $58,44 | -0,76 % | $57,39 | $58,62 | $56,80 | 4,14M |
| 2026-05-29 | $58,89 | +8,27 % | $54,54 | $58,98 | $54,36 | 6,05M |
| 2026-05-28 | $54,39 | +11,87 % | $49,10 | $54,41 | $48,95 | 4,79M |
| 2026-05-27 | $48,62 | +3,62 % | $47,15 | $48,70 | $46,35 | 2,50M |
| 2026-05-26 | $46,92 | +2,69 % | $46,01 | $47,30 | $44,95 | 2,05M |
| 2026-05-22 | $45,69 | +1,58 % | $45,09 | $45,90 | $45,03 | 1,51M |