Holen Sie sich die Stockscreener-App
509.49
0.51%
-2.62
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ISRG?
Forum
Prognose
Aktiensplit
Intuitive Surgical Inc-Aktien (ISRG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $514.0 | $506.5 | $7.43 | 1,172,325.0 | -0.51% |
| 2025-06-17 | $517.7 | $509.0 | $8.72 | 1,505,329.0 | -1.34% |
| 2025-06-16 | $523.5 | $514.0 | $9.53 | 1,512,790.0 | +1.34% |
| 2025-06-13 | $518.2 | $500.3 | $17.88 | 2,180,961.0 | -0.16% |
| 2025-06-12 | $522.0 | $511.8 | $10.24 | 2,390,019.0 | -1.80% |
| 2025-06-11 | $529.3 | $521.5 | $7.84 | 1,675,134.0 | -1.36% |
| 2025-06-10 | $531.9 | $520.3 | $11.63 | 2,025,884.0 | +0.66% |
| 2025-06-09 | $531.6 | $498.2 | $33.42 | 4,803,871.0 | -5.55% |
| 2025-06-06 | $564.1 | $555.8 | $8.39 | 1,102,351.0 | -0.18% |
| 2025-06-05 | $563.9 | $557.2 | $6.73 | 1,239,546.0 | +0.02% |
| 2025-06-04 | $559.7 | $550.9 | $8.76 | 1,146,505.0 | +1.11% |
| 2025-06-03 | $555.1 | $548.0 | $7.12 | 1,713,421.0 | -0.26% |
| 2025-06-02 | $554.7 | $542.5 | $12.18 | 1,059,309.0 | +0.17% |
| 2025-05-30 | $555.0 | $545.7 | $9.27 | 2,096,678.0 | -0.61% |
| 2025-05-29 | $559.8 | $551.4 | $8.40 | 1,137,741.0 | +0.60% |
| 2025-05-28 | $556.2 | $549.4 | $6.73 | 1,009,158.0 | +0.40% |
| 2025-05-27 | $553.2 | $547.1 | $6.07 | 1,243,615.0 | +1.97% |
| 2025-05-23 | $542.1 | $529.1 | $12.92 | 1,136,076.0 | -0.58% |
| 2025-05-22 | $546.0 | $540.8 | $5.25 | 1,127,895.0 | -0.80% |
| 2025-05-21 | $558.8 | $545.5 | $13.24 | 1,506,593.0 | -1.81% |
| 2025-05-20 | $558.0 | $553.0 | $5.00 | 1,233,132.0 | -0.80% |
Intuitive Surgical Inc-Aktien (ISRG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intuitive Surgical Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ISRG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intuitive Surgical Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intuitive Surgical Inc-Aktien (ISRG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $564.1 | $498.2 | $65.98 | 24,699,770.0 | -7.76% |
| 2025-05 | $568.7 | $512.7 | $56.02 | 29,370,629.0 | +7.08% |
| 2025-04 | $529.2 | $425.0 | $104.2 | 54,164,881.0 | +4.15% |
| 2025-03 | $584.9 | $474.4 | $110.5 | 52,719,189.0 | -13.59% |
| 2025-02 | $609.1 | $556.2 | $52.88 | 26,159,680.0 | +0.22% |
| 2025-01 | $616.0 | $520.9 | $95.08 | 38,403,800.0 | +9.56% |
Intuitive Surgical Inc-Aktien (ISRG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $556.2 | $516.2 | $40.05 | 24,542,360.0 | -2.77% |
| 2024-11 | $552.0 | $502.0 | $49.99 | 23,158,298.0 | +7.57% |
| 2024-10 | $523.3 | $470.1 | $53.28 | 27,180,189.0 | +2.56% |
| 2024-09 | $496.2 | $466.0 | $30.18 | 23,931,769.0 | -0.28% |
| 2024-08 | $494.0 | $429.6 | $64.37 | 26,855,220.0 | +10.80% |
| 2024-07 | $468.8 | $413.8 | $54.96 | 37,274,179.0 | -0.05% |
| 2024-06 | $447.1 | $397.5 | $49.64 | 26,810,846.0 | +10.63% |
| 2024-05 | $412.3 | $367.4 | $44.91 | 23,372,500.0 | +8.50% |
| 2024-04 | $399.6 | $364.2 | $35.47 | 33,713,577.0 | -7.13% |
| 2024-03 | $403.8 | $376.6 | $27.16 | 31,987,009.0 | +3.50% |
| 2024-02 | $392.0 | $371.0 | $21.00 | 27,451,757.0 | +1.95% |
| 2024-01 | $384.0 | $320.3 | $63.74 | 42,347,016.0 | +12.11% |
Intuitive Surgical Inc-Aktien (ISRG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $340.5 | $304.5 | $35.99 | 30,280,953.0 | +8.53% |
| 2023-11 | $318.3 | $262.0 | $56.26 | 34,538,160.0 | +18.54% |
| 2023-10 | $301.1 | $254.8 | $46.22 | 52,354,283.0 | -10.29% |
| 2023-09 | $318.2 | $283.7 | $34.46 | 29,524,341.0 | -6.52% |
| 2023-08 | $324.5 | $282.5 | $42.02 | 37,527,645.0 | -3.61% |
| 2023-07 | $358.1 | $321.9 | $36.16 | 45,092,655.0 | -5.13% |
| 2023-06 | $344.1 | $304.8 | $39.29 | 30,038,996.0 | +11.08% |
| 2023-05 | $317.8 | $297.4 | $20.43 | 29,519,654.0 | +2.20% |
| 2023-04 | $304.8 | $250.0 | $54.83 | 36,675,886.0 | +17.91% |
| 2023-03 | $259.0 | $222.7 | $36.37 | 36,626,911.0 | +11.37% |
| 2023-02 | $261.9 | $228.7 | $33.21 | 28,738,298.0 | -6.63% |
| 2023-01 | $273.6 | $238.8 | $34.74 | 41,007,745.0 | -7.41% |
0.79%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):