Holen Sie sich die Stockscreener-App
544.21
1.86%
9.93
Vorhandelsmarkt:
540.41
-3.80
-0.70%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $544.8 | $527.6 | $17.24 | 2,070,967.0 | +1.86% |
| 2025-10-31 | $538.1 | $526.2 | $11.94 | 1,746,926.0 | +0.80% |
| 2025-10-30 | $538.0 | $529.3 | $8.69 | 1,774,226.0 | -1.41% |
| 2025-10-29 | $545.0 | $534.5 | $10.50 | 1,680,295.0 | -1.43% |
| 2025-10-28 | $552.2 | $539.0 | $13.20 | 1,583,195.0 | -1.06% |
| 2025-10-27 | $551.6 | $538.8 | $12.88 | 2,118,778.0 | +0.87% |
| 2025-10-24 | $552.5 | $541.5 | $10.99 | 2,690,232.0 | -0.87% |
| 2025-10-23 | $552.5 | $525.1 | $27.42 | 4,006,699.0 | +4.61% |
| 2025-10-22 | $549.9 | $522.2 | $27.68 | 8,315,198.0 | +13.89% |
| 2025-10-21 | $467.0 | $456.3 | $10.67 | 4,583,470.0 | +0.93% |
| 2025-10-20 | $461.8 | $451.4 | $10.48 | 3,167,669.0 | +2.77% |
| 2025-10-17 | $449.1 | $434.6 | $14.52 | 2,177,628.0 | +2.65% |
| 2025-10-16 | $439.5 | $433.8 | $5.68 | 1,962,927.0 | -0.23% |
| 2025-10-15 | $440.8 | $432.8 | $8.04 | 1,889,065.0 | -0.18% |
| 2025-10-14 | $439.2 | $427.8 | $11.37 | 2,085,093.0 | +0.15% |
| 2025-10-13 | $438.1 | $430.0 | $8.10 | 1,861,846.0 | +1.43% |
| 2025-10-10 | $447.0 | $429.2 | $17.74 | 2,759,780.0 | -3.19% |
| 2025-10-09 | $450.3 | $443.3 | $7.03 | 1,580,565.0 | -0.97% |
| 2025-10-08 | $450.5 | $439.4 | $11.11 | 1,765,564.0 | +1.62% |
| 2025-10-07 | $451.0 | $439.5 | $11.53 | 1,913,616.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $544.8 | $527.6 | $17.24 | 4,141,934.0 | +1.86% |
| 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% |
0.79%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):