ストックスクリーナーアプリを入手
59.79
0.15%
0.1289
Bruker Corp (BRKR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-21 | $60.30 | $58.06 | $2.24 | 1,829,750.0 | -0.23% |
| 2026-08-20 | $61.41 | $57.07 | $4.34 | 1,414,817.0 | +2.17% |
| 2026-08-19 | $61.84 | $56.95 | $4.88 | 1,913,620.0 | +3.15% |
| 2026-08-18 | $58.58 | $56.80 | $1.78 | 1,553,782.0 | -1.40% |
| 2026-08-17 | $58.15 | $56.90 | $1.25 | 1,808,436.0 | -0.05% |
| 2026-08-14 | $58.22 | $56.72 | $1.50 | 1,230,713.0 | -0.40% |
| 2026-08-13 | $59.73 | $57.57 | $2.16 | 1,747,963.0 | -2.26% |
| 2026-08-12 | $59.28 | $56.73 | $2.55 | 2,310,840.0 | +3.95% |
| 2026-08-11 | $57.49 | $55.50 | $1.99 | 1,769,192.0 | +1.24% |
| 2026-08-10 | $56.56 | $53.14 | $3.42 | 2,502,991.0 | +5.45% |
| 2026-08-07 | $53.47 | $51.20 | $2.27 | 2,063,465.0 | +4.17% |
| 2026-08-06 | $51.87 | $50.78 | $1.09 | 1,905,076.0 | -2.29% |
| 2026-08-05 | $52.94 | $48.63 | $4.31 | 4,797,849.0 | +4.31% |
| 2026-08-04 | $56.37 | $50.12 | $6.25 | 8,870,489.0 | -21.79% |
| 2026-08-03 | $64.47 | $61.35 | $3.12 | 2,439,095.0 | +2.34% |
| 2026-07-31 | $65.30 | $61.25 | $4.05 | 1,731,404.0 | -2.33% |
| 2026-07-30 | $64.42 | $61.29 | $3.13 | 1,984,890.0 | +4.21% |
| 2026-07-29 | $64.23 | $60.89 | $3.34 | 2,655,554.0 | -1.86% |
| 2026-07-28 | $63.26 | $59.64 | $3.62 | 2,563,504.0 | +4.76% |
| 2026-07-27 | $61.04 | $59.05 | $1.99 | 1,840,984.0 | -0.66% |
| 2026-07-24 | $62.68 | $59.46 | $3.22 | 1,243,934.0 | -2.74% |
| 2026-07-23 | $63.48 | $60.75 | $2.73 | 1,688,655.0 | +4.03% |
| 2026-07-22 | $60.74 | $58.94 | $1.80 | 1,338,650.0 | -1.14% |
Bruker Corp (BRKR) 株の年ごとの株価履歴
この詳細な分析では、Bruker Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBRKR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bruker Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のBruker Corp (BRKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $64.47 | $48.63 | $15.84 | 38,158,078.0 | -4.87% |
| 2026-07 | $65.30 | $54.80 | $10.50 | 44,193,629.0 | +4.42% |
| 2026-06 | $64.54 | $52.90 | $11.64 | 55,614,532.0 | +2.19% |
| 2026-05 | $58.98 | $35.70 | $23.28 | 54,823,600.0 | +60.42% |
| 2026-04 | $42.64 | $33.80 | $8.84 | 39,455,275.0 | +1.63% |
| 2026-03 | $40.03 | $32.37 | $7.66 | 46,368,447.0 | -9.95% |
| 2026-02 | $44.50 | $35.62 | $8.88 | 49,068,312.0 | -9.44% |
| 2026-01 | $56.22 | $43.53 | $12.69 | 53,009,295.0 | -5.99% |
2025年のBruker Corp (BRKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $49.39 | $44.11 | $5.28 | 39,785,089.0 | -2.66% |
| 2025-11 | $49.72 | $37.00 | $12.72 | 51,462,502.0 | +25.35% |
| 2025-10 | $41.08 | $32.52 | $8.56 | 74,157,978.0 | +19.85% |
| 2025-09 | $34.44 | $28.53 | $5.91 | 112,411,359.0 | -4.38% |
| 2025-08 | $38.06 | $30.00 | $8.06 | 67,009,797.0 | -11.58% |
| 2025-07 | $44.80 | $34.62 | $10.18 | 68,962,725.0 | -6.72% |
| 2025-06 | $42.88 | $35.73 | $7.15 | 45,911,701.0 | +12.26% |
| 2025-05 | $43.09 | $34.98 | $8.11 | 53,864,410.0 | -8.39% |
| 2025-04 | $41.95 | $34.10 | $7.85 | 57,137,546.0 | -4.02% |
| 2025-03 | $49.41 | $40.60 | $8.81 | 39,548,119.0 | -11.61% |
| 2025-02 | $57.92 | $46.41 | $11.51 | 33,469,266.0 | -18.80% |
| 2025-01 | $64.64 | $53.60 | $11.04 | 29,418,774.0 | -0.80% |
2024年のBruker Corp (BRKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $61.91 | $54.62 | $7.29 | 24,648,821.0 | +0.95% |
| 2024-11 | $62.87 | $48.07 | $14.80 | 35,267,746.0 | +2.37% |
| 2024-10 | $69.61 | $56.56 | $13.05 | 25,913,226.0 | -18.03% |
| 2024-09 | $72.94 | $61.74 | $11.20 | 22,286,422.0 | +2.78% |
| 2024-08 | $69.88 | $58.75 | $11.13 | 24,827,605.0 | -1.93% |
| 2024-07 | $70.58 | $60.46 | $10.12 | 21,763,193.0 | +7.37% |
| 2024-06 | $67.41 | $63.09 | $4.32 | 22,956,707.0 | -2.60% |
| 2024-05 | $80.02 | $64.75 | $15.27 | 34,095,805.0 | -16.02% |
| 2024-04 | $94.35 | $77.08 | $17.27 | 16,695,116.0 | -16.96% |
| 2024-03 | $94.86 | $86.06 | $8.80 | 13,242,952.0 | +8.55% |
| 2024-02 | $88.92 | $68.66 | $20.27 | 22,342,016.0 | +21.02% |
| 2024-01 | $73.87 | $68.72 | $5.15 | 14,191,021.0 | -2.68% |
1.16%
0.26%
大文字化:
|
ボリューム (24 時間):