Solventum Corporation SOLV
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$87,36-0,79 (-0,90 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $88,15 | -1,31 % | $89,40 | $89,42 | $88,13 | 689,70K |
| 2026-09-29 | $89,32 | -0,25 % | $89,17 | $89,89 | $88,29 | 848,80K |
| 2026-09-28 | $89,54 | +0,04 % | $89,01 | $89,89 | $88,36 | 649,10K |
| 2026-09-25 | $89,50 | +1,03 % | $88,53 | $89,68 | $88,16 | 578,90K |
| 2026-09-24 | $88,59 | +0,25 % | $88,54 | $89,04 | $88,12 | 635,80K |
| 2026-09-23 | $88,37 | -0,43 % | $88,18 | $89,52 | $87,74 | 860,10K |
| 2026-09-22 | $88,75 | -0,10 % | $89,17 | $89,40 | $88,48 | 651,20K |
| 2026-09-21 | $88,84 | 0,00 % | $88,87 | $89,61 | $88,40 | 660,30K |
| 2026-09-18 | $88,84 | +1,50 % | $87,61 | $89,53 | $86,53 | 2,32M |
| 2026-09-17 | $87,53 | -1,46 % | $89,09 | $89,16 | $87,30 | 1,04M |
| 2026-09-16 | $88,83 | -1,37 % | $90,04 | $91,87 | $88,68 | 977,30K |
| 2026-09-15 | $90,06 | +0,27 % | $89,54 | $91,86 | $89,38 | 1,10M |
| 2026-09-14 | $89,82 | +2,71 % | $88,28 | $90,32 | $88,04 | 779,30K |
| 2026-09-11 | $87,45 | -0,23 % | $88,66 | $88,84 | $86,65 | 774,40K |
| 2026-09-10 | $87,65 | -2,64 % | $89,12 | $90,06 | $87,59 | 709,70K |
| 2026-09-09 | $90,03 | -0,09 % | $89,22 | $90,22 | $88,83 | 803,50K |
| 2026-09-08 | $90,11 | -1,72 % | $90,74 | $91,01 | $89,29 | 1,11M |
| 2026-09-04 | $91,69 | -0,81 % | $91,40 | $92,28 | $91,38 | 576,30K |
| 2026-09-03 | $92,44 | +0,59 % | $93,54 | $94,12 | $91,34 | 784,30K |
| 2026-09-02 | $91,90 | +1,04 % | $91,12 | $93,11 | $91,12 | 826,10K |
| 2026-09-01 | $90,95 | -0,12 % | $92,59 | $94,16 | $90,75 | 1,11M |
| 2026-08-31 | $91,06 | -0,07 % | $90,33 | $91,64 | $90,30 | 926,40K |
| 2026-08-28 | $91,12 | +0,21 % | $90,98 | $91,70 | $90,69 | 678,80K |
| 2026-08-27 | $90,93 | -0,66 % | $90,52 | $92,26 | $89,51 | 687,20K |
| 2026-08-26 | $91,53 | -0,09 % | $91,48 | $92,71 | $91,16 | 1,02M |
| 2026-08-25 | $91,61 | +0,39 % | $90,79 | $92,05 | $90,35 | 1,05M |
| 2026-08-24 | $91,25 | +1,88 % | $89,45 | $91,51 | $89,30 | 1,14M |
| 2026-08-21 | $89,57 | +1,08 % | $88,29 | $89,65 | $87,92 | 925,20K |
| 2026-08-20 | $88,61 | +0,91 % | $87,09 | $89,44 | $87,03 | 805,10K |
| 2026-08-19 | $87,81 | +0,41 % | $87,88 | $89,75 | $87,67 | 917,90K |
| 2026-08-18 | $87,45 | +0,73 % | $87,50 | $88,47 | $87,03 | 1,16M |
| 2026-08-17 | $86,82 | -2,00 % | $87,75 | $88,13 | $86,64 | 1,52M |
| 2026-08-14 | $88,59 | +2,46 % | $86,14 | $89,48 | $85,29 | 1,45M |
| 2026-08-13 | $86,46 | +1,37 % | $85,72 | $86,81 | $85,29 | 1,23M |
| 2026-08-12 | $85,29 | +1,41 % | $83,23 | $85,60 | $82,25 | 834,00K |
| 2026-08-11 | $84,10 | -1,30 % | $84,43 | $86,33 | $84,05 | 773,90K |
| 2026-08-10 | $85,21 | +2,69 % | $82,29 | $86,03 | $81,76 | 1,40M |
| 2026-08-07 | $82,98 | +0,02 % | $81,95 | $83,69 | $81,22 | 1,10M |
| 2026-08-06 | $82,96 | -5,16 % | $89,53 | $90,00 | $82,25 | 2,36M |
| 2026-08-05 | $87,47 | -0,53 % | $88,24 | $88,24 | $85,36 | 1,55M |
| 2026-08-04 | $87,94 | -0,15 % | $88,00 | $88,26 | $86,93 | 1,81M |
| 2026-08-03 | $88,07 | +3,08 % | $86,40 | $88,29 | $86,23 | 1,29M |
| 2026-07-31 | $85,44 | -1,59 % | $86,12 | $86,39 | $84,72 | 1,06M |
| 2026-07-30 | $86,82 | -1,95 % | $88,36 | $88,61 | $86,51 | 1,27M |
| 2026-07-29 | $88,55 | +2,76 % | $86,10 | $88,65 | $85,88 | 1,77M |
| 2026-07-28 | $86,17 | +7,08 % | $83,08 | $87,21 | $82,25 | 2,31M |
| 2026-07-27 | $80,47 | +3,15 % | $78,77 | $81,07 | $78,77 | 1,05M |
| 2026-07-24 | $78,01 | +1,00 % | $78,00 | $78,70 | $77,17 | 636,60K |
| 2026-07-23 | $77,24 | -0,52 % | $77,49 | $78,01 | $76,77 | 723,90K |
| 2026-07-22 | $77,64 | -1,22 % | $79,05 | $79,16 | $77,43 | 515,80K |
| 2026-07-21 | $78,60 | -0,82 % | $77,48 | $79,25 | $76,99 | 810,00K |
| 2026-07-20 | $79,25 | -2,53 % | $80,58 | $81,23 | $79,11 | 965,90K |
| 2026-07-17 | $81,31 | -0,48 % | $81,26 | $83,34 | $80,63 | 1,12M |
| 2026-07-16 | $81,70 | +4,25 % | $79,49 | $81,96 | $79,29 | 1,74M |
| 2026-07-15 | $78,37 | +2,74 % | $75,69 | $78,82 | $75,69 | 846,20K |
| 2026-07-14 | $76,28 | -1,47 % | $76,62 | $77,04 | $75,55 | 760,30K |
| 2026-07-13 | $77,42 | +0,94 % | $76,97 | $78,18 | $76,78 | 755,20K |
| 2026-07-10 | $76,70 | +0,97 % | $75,57 | $76,97 | $75,26 | 532,90K |
| 2026-07-09 | $75,96 | +1,04 % | $75,35 | $76,98 | $74,91 | 786,70K |
| 2026-07-08 | $75,18 | -1,44 % | $75,51 | $76,50 | $74,76 | 964,20K |
| 2026-07-07 | $76,28 | -2,13 % | $78,71 | $79,22 | $75,53 | 1,24M |
| 2026-07-06 | $77,94 | -0,42 % | $78,24 | $78,80 | $76,94 | 1,09M |
| 2026-07-02 | $78,27 | -0,10 % | $79,08 | $79,97 | $77,69 | 1,37M |
| 2026-07-01 | $78,35 | +1,56 % | $77,66 | $79,83 | $77,44 | 1,13M |
| 2026-06-30 | $77,15 | -1,39 % | $77,98 | $77,98 | $76,65 | 1,31M |
| 2026-06-29 | $78,24 | -1,62 % | $79,54 | $80,04 | $78,02 | 1,08M |
| 2026-06-26 | $79,53 | +2,07 % | $77,99 | $80,60 | $77,88 | 2,92M |
| 2026-06-25 | $77,92 | +3,08 % | $76,29 | $78,92 | $76,29 | 1,01M |
| 2026-06-24 | $75,59 | +2,16 % | $74,41 | $75,88 | $74,26 | 1,18M |
| 2026-06-23 | $73,99 | +0,58 % | $73,78 | $74,38 | $73,04 | 1,54M |
| 2026-06-22 | $73,56 | -2,48 % | $74,90 | $75,04 | $73,06 | 2,01M |
| 2026-06-18 | $75,43 | +1,17 % | $75,24 | $75,77 | $74,18 | 2,34M |
| 2026-06-17 | $74,56 | -2,61 % | $75,94 | $76,90 | $74,30 | 1,43M |
| 2026-06-16 | $76,56 | -0,44 % | $77,33 | $77,83 | $75,58 | 1,34M |
| 2026-06-15 | $76,90 | -2,50 % | $79,82 | $80,00 | $76,67 | 1,40M |
| 2026-06-12 | $78,87 | -0,44 % | $79,32 | $79,32 | $77,59 | 1,12M |
| 2026-06-11 | $79,22 | -2,13 % | $80,79 | $80,79 | $78,00 | 1,45M |
| 2026-06-10 | $80,94 | -1,84 % | $82,64 | $82,72 | $80,66 | 1,32M |
| 2026-06-09 | $82,46 | +4,70 % | $79,65 | $82,57 | $78,94 | 1,81M |
| 2026-06-08 | $78,76 | -2,78 % | $81,04 | $81,25 | $77,87 | 2,05M |
| 2026-06-05 | $81,01 | -1,71 % | $83,01 | $83,42 | $80,64 | 1,73M |
| 2026-06-04 | $82,42 | +5,18 % | $79,22 | $82,69 | $78,52 | 2,49M |
| 2026-06-03 | $78,36 | +2,53 % | $76,50 | $78,79 | $76,15 | 1,79M |
| 2026-06-02 | $76,43 | +0,78 % | $75,48 | $76,71 | $74,82 | 2,37M |
| 2026-06-01 | $75,84 | +1,19 % | $74,33 | $76,31 | $74,33 | 2,35M |
| 2026-05-29 | $74,95 | -1,30 % | $75,72 | $76,26 | $74,20 | 12,83M |
| 2026-05-28 | $75,94 | +0,07 % | $74,85 | $76,90 | $74,15 | 1,59M |
| 2026-05-27 | $75,89 | -0,50 % | $77,07 | $77,82 | $75,74 | 2,77M |
| 2026-05-26 | $76,27 | -0,73 % | $75,59 | $76,64 | $74,69 | 1,07M |
| 2026-05-22 | $76,83 | +0,10 % | $76,79 | $77,50 | $75,91 | 1,63M |