Stockscreener 앱 받기
29.38
0.20%
0.03
Bruker Corp 주식 (BRKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $30.09 | $28.95 | $1.14 | 10,665,232.0 | +0.20% |
| 2025-09-03 | $30.58 | $28.53 | $2.05 | 18,320,582.0 | -11.68% |
| 2025-09-02 | $33.84 | $32.35 | $1.49 | 1,642,487.0 | -2.21% |
| 2025-08-29 | $34.22 | $33.38 | $0.835 | 1,844,523.0 | +1.55% |
| 2025-08-28 | $33.81 | $32.78 | $1.03 | 1,619,514.0 | -0.39% |
| 2025-08-27 | $34.38 | $33.18 | $1.20 | 2,514,988.0 | -1.38% |
| 2025-08-26 | $35.05 | $33.75 | $1.30 | 2,941,685.0 | -1.59% |
| 2025-08-25 | $35.82 | $34.13 | $1.68 | 1,459,982.0 | -2.62% |
| 2025-08-22 | $35.86 | $34.01 | $1.85 | 1,939,855.0 | +5.15% |
| 2025-08-21 | $34.22 | $33.06 | $1.16 | 1,830,952.0 | +0.21% |
| 2025-08-20 | $34.83 | $33.70 | $1.13 | 2,611,643.0 | -3.19% |
| 2025-08-19 | $35.58 | $34.33 | $1.25 | 2,825,981.0 | +1.75% |
| 2025-08-18 | $34.69 | $33.47 | $1.22 | 2,536,938.0 | +2.15% |
| 2025-08-15 | $34.67 | $33.48 | $1.19 | 1,993,074.0 | -0.36% |
| 2025-08-14 | $34.05 | $33.03 | $1.02 | 2,034,305.0 | -2.61% |
| 2025-08-13 | $34.63 | $32.57 | $2.06 | 2,482,034.0 | +6.74% |
| 2025-08-12 | $32.47 | $30.73 | $1.74 | 2,460,436.0 | +5.13% |
| 2025-08-11 | $30.91 | $30.00 | $0.905 | 3,906,481.0 | +1.15% |
| 2025-08-08 | $31.19 | $30.23 | $0.965 | 3,943,850.0 | -2.34% |
| 2025-08-07 | $31.34 | $30.19 | $1.15 | 4,029,508.0 | +1.63% |
| 2025-08-06 | $31.99 | $30.23 | $1.76 | 5,943,028.0 | -4.40% |
| 2025-08-05 | $34.80 | $32.01 | $2.79 | 5,894,982.0 | -7.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $33.84 | $28.53 | $5.31 | 30,628,301.0 | -13.45% |
| 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% |
Bruker Corp 주식 (BRKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.14%
0.32%
자본화:
|
볼륨(24시간):