Holen Sie sich die Stockscreener-App
575.34
1.18%
6.69
Handel nachbörslich:
575.49
0.15
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $576.9 | $569.4 | $7.45 | 1,078,629.0 | +1.18% |
| 2025-12-04 | $574.2 | $564.7 | $9.51 | 685,047.0 | -0.19% |
| 2025-12-03 | $571.8 | $563.0 | $8.73 | 1,084,349.0 | +0.35% |
| 2025-12-02 | $570.8 | $561.4 | $9.36 | 1,748,524.0 | +0.06% |
| 2025-12-01 | $573.5 | $566.6 | $6.90 | 1,205,823.0 | -1.07% |
| 2025-11-28 | $574.0 | $568.3 | $5.73 | 1,003,937.0 | -0.13% |
| 2025-11-26 | $582.4 | $573.8 | $8.66 | 1,158,387.0 | -0.80% |
| 2025-11-25 | $580.0 | $561.3 | $18.71 | 1,680,677.0 | +1.83% |
| 2025-11-24 | $570.8 | $560.0 | $10.77 | 2,349,130.0 | +1.22% |
| 2025-11-21 | $564.0 | $548.0 | $15.96 | 2,621,578.0 | +1.70% |
| 2025-11-20 | $574.5 | $550.0 | $24.45 | 1,863,196.0 | -2.20% |
| 2025-11-19 | $566.9 | $544.2 | $22.67 | 2,437,074.0 | +3.27% |
| 2025-11-18 | $549.2 | $538.8 | $10.38 | 2,103,979.0 | +0.01% |
| 2025-11-17 | $554.4 | $544.1 | $10.24 | 1,467,879.0 | -0.51% |
| 2025-11-14 | $560.0 | $548.9 | $11.10 | 1,878,876.0 | -2.83% |
| 2025-11-13 | $573.3 | $561.0 | $12.32 | 2,113,239.0 | -1.21% |
| 2025-11-12 | $580.5 | $569.7 | $10.76 | 1,632,964.0 | +0.05% |
| 2025-11-11 | $579.2 | $570.5 | $8.72 | 1,608,183.0 | -0.70% |
| 2025-11-10 | $578.3 | $560.0 | $18.30 | 3,058,269.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $576.9 | $561.4 | $15.49 | 6,881,001.0 | +0.32% |
| 2025-11 | $582.4 | $527.6 | $54.81 | 38,444,321.0 | +7.34% |
| 2025-10 | $552.5 | $427.8 | $124.7 | 58,719,335.0 | +19.46% |
| 2025-09 | $472.7 | $429.7 | $42.97 | 55,057,174.0 | -5.51% |
| 2025-08 | $490.0 | $461.2 | $28.75 | 39,570,352.0 | -1.62% |
| 2025-07 | $550.7 | $479.6 | $71.10 | 40,727,826.0 | -11.47% |
| 2025-06 | $564.1 | $498.2 | $65.98 | 35,901,121.0 | -1.62% |
| 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% |
0.10%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):