Stryker Corporation SYK
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$275,39-2,50 (-0,90 %)
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 | $275,39 | -1,21 % | $276,26 | $279,37 | $273,05 | 2,87M |
| 2026-09-29 | $278,77 | +1,26 % | $277,00 | $280,17 | $274,31 | 2,79M |
| 2026-09-28 | $275,31 | +1,08 % | $273,50 | $276,94 | $271,10 | 2,49M |
| 2026-09-25 | $272,36 | +0,97 % | $269,93 | $275,84 | $268,69 | 2,34M |
| 2026-09-24 | $269,75 | -1,34 % | $273,22 | $275,71 | $269,73 | 2,29M |
| 2026-09-23 | $273,40 | -0,61 % | $274,46 | $277,10 | $271,45 | 2,72M |
| 2026-09-22 | $275,09 | +0,33 % | $277,00 | $278,99 | $274,99 | 2,36M |
| 2026-09-21 | $274,19 | -0,34 % | $274,58 | $276,87 | $272,00 | 2,76M |
| 2026-09-18 | $275,12 | -1,79 % | $278,02 | $279,26 | $274,37 | 4,80M |
| 2026-09-17 | $280,13 | -1,63 % | $286,10 | $286,13 | $279,09 | 2,37M |
| 2026-09-16 | $284,76 | +1,16 % | $280,34 | $290,51 | $279,88 | 3,40M |
| 2026-09-15 | $281,50 | -0,13 % | $281,00 | $282,69 | $277,62 | 3,46M |
| 2026-09-14 | $281,87 | +2,29 % | $282,31 | $287,17 | $280,67 | 2,94M |
| 2026-09-11 | $275,56 | +2,06 % | $270,72 | $277,00 | $267,00 | 3,72M |
| 2026-09-10 | $270,01 | -1,95 % | $274,62 | $278,00 | $269,64 | 3,48M |
| 2026-09-09 | $275,39 | -0,38 % | $271,84 | $278,75 | $270,85 | 5,50M |
| 2026-09-08 | $276,43 | -8,81 % | $301,00 | $301,51 | $275,10 | 6,32M |
| 2026-09-04 | $303,13 | -1,58 % | $304,49 | $307,55 | $302,51 | 2,40M |
| 2026-09-03 | $307,99 | -1,35 % | $313,96 | $319,50 | $306,50 | 2,66M |
| 2026-09-02 | $312,19 | -1,64 % | $315,06 | $321,75 | $311,38 | 2,19M |
| 2026-09-01 | $317,40 | -1,98 % | $329,83 | $331,50 | $316,85 | 2,14M |
| 2026-08-31 | $323,80 | -2,08 % | $327,79 | $329,50 | $323,12 | 2,04M |
| 2026-08-28 | $330,69 | +2,66 % | $322,61 | $332,72 | $322,12 | 2,23M |
| 2026-08-27 | $322,12 | -2,29 % | $326,85 | $328,45 | $321,60 | 2,17M |
| 2026-08-26 | $329,67 | -0,28 % | $329,13 | $333,39 | $326,41 | 1,57M |
| 2026-08-25 | $330,59 | +0,85 % | $325,09 | $331,75 | $324,00 | 2,20M |
| 2026-08-24 | $327,81 | -0,50 % | $330,00 | $334,87 | $327,01 | 1,88M |
| 2026-08-21 | $329,45 | +0,53 % | $326,03 | $332,55 | $324,00 | 3,16M |
| 2026-08-20 | $327,70 | -3,61 % | $338,26 | $342,35 | $327,47 | 2,23M |
| 2026-08-19 | $339,98 | +2,60 % | $331,74 | $343,90 | $331,00 | 2,19M |
| 2026-08-18 | $331,37 | -0,09 % | $337,00 | $339,24 | $331,04 | 3,18M |
| 2026-08-17 | $331,68 | -2,22 % | $338,00 | $339,76 | $331,30 | 2,29M |
| 2026-08-14 | $339,21 | -0,55 % | $341,50 | $341,51 | $335,12 | 2,80M |
| 2026-08-13 | $341,09 | -1,76 % | $345,02 | $346,64 | $339,53 | 2,02M |
| 2026-08-12 | $347,21 | -0,27 % | $342,19 | $347,46 | $339,35 | 2,09M |
| 2026-08-11 | $348,15 | +0,68 % | $344,45 | $349,77 | $344,45 | 1,63M |
| 2026-08-10 | $345,81 | +2,00 % | $337,03 | $345,93 | $335,00 | 1,66M |
| 2026-08-07 | $339,03 | +0,47 % | $336,67 | $340,00 | $332,54 | 1,85M |
| 2026-08-06 | $337,43 | +0,12 % | $340,45 | $343,87 | $334,24 | 1,80M |
| 2026-08-05 | $337,03 | +0,32 % | $336,10 | $339,00 | $330,16 | 2,03M |
| 2026-08-04 | $335,96 | -1,54 % | $336,04 | $339,65 | $331,59 | 3,18M |
| 2026-08-03 | $341,20 | +4,76 % | $332,94 | $342,04 | $330,60 | 2,63M |
| 2026-07-31 | $325,70 | -6,42 % | $330,10 | $334,46 | $317,62 | 4,54M |
| 2026-07-30 | $348,04 | -1,20 % | $349,73 | $351,49 | $344,40 | 2,77M |
| 2026-07-29 | $352,25 | +1,63 % | $344,12 | $352,49 | $342,92 | 1,86M |
| 2026-07-28 | $346,60 | +2,93 % | $346,66 | $352,46 | $344,01 | 2,75M |
| 2026-07-27 | $336,74 | +1,97 % | $332,82 | $338,79 | $331,92 | 2,07M |
| 2026-07-24 | $330,25 | +3,54 % | $325,08 | $330,81 | $324,02 | 2,37M |
| 2026-07-23 | $318,97 | +3,15 % | $310,18 | $319,38 | $306,90 | 2,51M |
| 2026-07-22 | $309,24 | -1,70 % | $315,06 | $316,99 | $309,12 | 2,15M |
| 2026-07-21 | $314,58 | -1,43 % | $314,15 | $316,74 | $311,45 | 1,41M |
| 2026-07-20 | $319,14 | -0,23 % | $319,23 | $322,16 | $317,19 | 1,63M |
| 2026-07-17 | $319,87 | -3,42 % | $328,90 | $329,26 | $318,08 | 2,46M |
| 2026-07-16 | $331,20 | +4,66 % | $320,12 | $335,86 | $318,76 | 2,31M |
| 2026-07-15 | $316,44 | +1,73 % | $313,00 | $317,49 | $310,36 | 2,72M |
| 2026-07-14 | $311,07 | -6,15 % | $319,56 | $319,56 | $306,53 | 4,05M |
| 2026-07-13 | $331,45 | +0,51 % | $330,18 | $336,15 | $329,10 | 2,22M |
| 2026-07-10 | $329,78 | +0,82 % | $328,06 | $331,58 | $327,00 | 2,72M |
| 2026-07-09 | $327,11 | +0,08 % | $325,64 | $330,22 | $321,79 | 1,95M |
| 2026-07-08 | $326,85 | -0,88 % | $328,78 | $330,73 | $325,51 | 2,32M |
| 2026-07-07 | $329,74 | +1,54 % | $328,90 | $333,99 | $324,54 | 2,57M |
| 2026-07-06 | $324,73 | -0,55 % | $327,50 | $327,76 | $318,03 | 2,14M |
| 2026-07-02 | $326,54 | +4,20 % | $317,04 | $327,76 | $307,49 | 2,61M |
| 2026-07-01 | $313,39 | -0,46 % | $317,16 | $319,02 | $309,23 | 2,92M |
| 2026-06-30 | $314,84 | -4,74 % | $326,61 | $327,00 | $311,19 | 2,96M |
| 2026-06-29 | $330,52 | -0,66 % | $333,07 | $334,75 | $329,25 | 2,81M |
| 2026-06-26 | $332,71 | +5,25 % | $317,75 | $333,82 | $317,75 | 5,51M |
| 2026-06-25 | $316,11 | +0,77 % | $316,02 | $322,25 | $314,00 | 2,30M |
| 2026-06-24 | $313,68 | +1,19 % | $312,81 | $319,54 | $311,55 | 2,95M |
| 2026-06-23 | $310,00 | +1,74 % | $308,78 | $311,68 | $304,04 | 2,26M |
| 2026-06-22 | $304,69 | -1,01 % | $307,57 | $311,82 | $303,51 | 2,40M |
| 2026-06-18 | $307,80 | +2,21 % | $301,19 | $311,54 | $299,36 | 3,43M |
| 2026-06-17 | $301,14 | -3,04 % | $308,00 | $310,71 | $299,19 | 2,93M |
| 2026-06-16 | $310,58 | +0,86 % | $309,24 | $311,50 | $305,80 | 1,75M |
| 2026-06-15 | $307,94 | -1,36 % | $310,19 | $312,31 | $306,67 | 2,44M |
| 2026-06-12 | $312,20 | +2,15 % | $308,28 | $314,27 | $306,39 | 3,18M |
| 2026-06-11 | $305,64 | -1,04 % | $307,40 | $309,98 | $302,67 | 2,03M |
| 2026-06-10 | $308,84 | -1,65 % | $314,72 | $315,47 | $306,97 | 1,68M |
| 2026-06-09 | $314,01 | +4,14 % | $303,26 | $315,16 | $302,50 | 2,70M |
| 2026-06-08 | $301,53 | -1,35 % | $302,74 | $304,98 | $301,45 | 1,68M |
| 2026-06-05 | $305,66 | +1,48 % | $305,61 | $311,00 | $303,76 | 2,12M |
| 2026-06-04 | $301,21 | +2,11 % | $299,99 | $306,45 | $298,02 | 2,48M |
| 2026-06-03 | $295,00 | +0,58 % | $295,00 | $297,52 | $291,74 | 2,19M |
| 2026-06-02 | $293,30 | -2,06 % | $296,54 | $297,06 | $290,96 | 3,00M |
| 2026-06-01 | $299,46 | -1,85 % | $303,77 | $305,32 | $297,88 | 2,95M |
| 2026-05-29 | $305,09 | -0,83 % | $307,50 | $309,08 | $304,00 | 6,06M |
| 2026-05-28 | $307,63 | +0,55 % | $305,59 | $310,51 | $303,07 | 2,44M |
| 2026-05-27 | $305,94 | -2,26 % | $314,76 | $315,68 | $300,21 | 3,67M |
| 2026-05-26 | $313,00 | -1,10 % | $314,52 | $315,69 | $310,35 | 2,83M |
| 2026-05-22 | $316,48 | +0,95 % | $313,50 | $318,90 | $312,43 | 1,89M |