Stockscreener 앱 받기
56.61
3.25%
-1.90
시간 외 거래:
56.61
Bruker Corp 주식 (BRKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-31 | $57.93 | $56.56 | $1.37 | 957,354.0 | -3.25% |
| 2024-10-30 | $59.00 | $57.83 | $1.17 | 1,326,793.0 | +0.79% |
| 2024-10-29 | $58.68 | $57.92 | $0.76 | 1,019,709.0 | -0.70% |
| 2024-10-28 | $59.41 | $58.14 | $1.27 | 1,080,391.0 | +0.97% |
| 2024-10-25 | $59.00 | $57.78 | $1.22 | 1,309,685.0 | -0.84% |
| 2024-10-24 | $60.00 | $58.35 | $1.65 | 849,751.0 | -2.16% |
| 2024-10-23 | $60.72 | $59.19 | $1.53 | 963,735.0 | -1.36% |
| 2024-10-22 | $60.92 | $59.03 | $1.89 | 879,796.0 | -2.06% |
| 2024-10-21 | $62.40 | $61.16 | $1.24 | 903,756.0 | -1.09% |
| 2024-10-18 | $62.59 | $60.40 | $2.19 | 1,209,136.0 | +3.24% |
| 2024-10-17 | $62.72 | $60.20 | $2.52 | 1,643,307.0 | -1.27% |
| 2024-10-16 | $63.47 | $60.66 | $2.80 | 1,629,727.0 | -2.92% |
| 2024-10-15 | $65.25 | $62.39 | $2.86 | 3,048,099.0 | -0.46% |
| 2024-10-14 | $64.75 | $63.30 | $1.45 | 880,677.0 | -1.77% |
| 2024-10-11 | $65.02 | $63.55 | $1.47 | 1,308,432.0 | +1.27% |
| 2024-10-10 | $64.40 | $63.28 | $1.12 | 718,587.0 | -1.47% |
| 2024-10-09 | $65.56 | $64.35 | $1.21 | 476,684.0 | -0.40% |
| 2024-10-08 | $66.75 | $64.53 | $2.22 | 755,098.0 | -1.53% |
| 2024-10-07 | $66.90 | $64.44 | $2.46 | 1,318,159.0 | -1.57% |
| 2024-10-04 | $67.42 | $66.04 | $1.38 | 670,390.0 | +1.82% |
| 2024-10-03 | $67.01 | $65.30 | $1.71 | 1,047,136.0 | -2.46% |
| 2024-10-02 | $67.90 | $66.02 | $1.88 | 961,413.0 | +1.05% |
Bruker Corp 주식 (BRKR) 연도별 가격 이력
이 심층 분석에서는 Bruker Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bruker Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bruker Corp 주식 (BRKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $69.61 | $56.56 | $13.05 | 26,870,580.0 | -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% |
Bruker Corp 주식 (BRKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.27 | $64.42 | $10.85 | 15,603,917.0 | +12.89% |
| 2023-11 | $65.98 | $55.12 | $10.86 | 17,915,748.0 | +14.19% |
| 2023-10 | $64.64 | $53.79 | $10.85 | 15,058,817.0 | -8.51% |
| 2023-09 | $68.98 | $60.82 | $8.16 | 19,319,314.0 | -5.03% |
| 2023-08 | $73.28 | $61.52 | $11.76 | 20,489,858.0 | -4.54% |
| 2023-07 | $76.70 | $67.77 | $8.93 | 15,987,900.0 | -7.03% |
| 2023-06 | $77.89 | $68.50 | $9.39 | 16,862,673.0 | +6.98% |
| 2023-05 | $84.84 | $68.11 | $16.73 | 20,450,728.0 | -12.68% |
| 2023-04 | $84.74 | $76.34 | $8.40 | 17,348,039.0 | +0.37% |
| 2023-03 | $79.33 | $66.19 | $13.14 | 18,518,727.0 | +14.39% |
| 2023-02 | $76.81 | $68.45 | $8.36 | 12,486,998.0 | -1.71% |
| 2023-01 | $73.38 | $64.05 | $9.33 | 12,718,345.0 | +2.59% |
Bruker Corp 주식 (BRKR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.33 | $62.71 | $6.62 | 9,979,031.0 | +1.39% |
| 2022-11 | $71.30 | $57.87 | $13.43 | 15,140,896.0 | +9.01% |
| 2022-10 | $62.32 | $52.22 | $10.10 | 15,359,130.0 | +16.55% |
| 2022-09 | $59.42 | $48.42 | $11.00 | 16,259,432.0 | -5.25% |
| 2022-08 | $69.82 | $55.77 | $14.05 | 17,052,691.0 | -18.31% |
| 2022-07 | $68.89 | $59.11 | $9.78 | 11,574,383.0 | +9.23% |
| 2022-06 | $65.78 | $58.45 | $7.33 | 16,284,128.0 | +0.45% |
| 2022-05 | $64.21 | $55.80 | $8.41 | 17,151,654.0 | +8.68% |
| 2022-04 | $65.95 | $56.35 | $9.60 | 14,836,845.0 | -10.59% |
| 2022-03 | $71.60 | $61.42 | $10.18 | 19,073,911.0 | -8.63% |
| 2022-02 | $74.94 | $65.53 | $9.41 | 16,731,196.0 | +5.66% |
| 2022-01 | $83.69 | $62.21 | $21.48 | 15,046,566.0 | -20.63% |
1.13%
0.17%
자본화:
|
볼륨(24시간):