Stockscreener 앱 받기
40.38
4.31%
1.67
시간 외 거래:
39.00
-1.38
-3.42%
Bruker Corp 주식 (BRKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $40.69 | $38.28 | $2.41 | 5,128,000.0 | +4.31% |
| 2025-11-03 | $39.87 | $37.00 | $2.87 | 4,254,136.0 | -0.59% |
| 2025-10-31 | $39.22 | $36.06 | $3.16 | 4,785,940.0 | +6.98% |
| 2025-10-30 | $37.72 | $36.17 | $1.55 | 3,292,419.0 | -3.55% |
| 2025-10-29 | $38.97 | $37.45 | $1.52 | 2,704,326.0 | -2.53% |
| 2025-10-28 | $39.39 | $38.09 | $1.30 | 2,111,242.0 | +0.21% |
| 2025-10-27 | $39.42 | $38.36 | $1.06 | 1,991,012.0 | -0.92% |
| 2025-10-24 | $41.08 | $38.94 | $2.14 | 3,353,269.0 | -1.79% |
| 2025-10-23 | $40.32 | $38.95 | $1.37 | 2,678,498.0 | +1.95% |
| 2025-10-22 | $40.23 | $38.59 | $1.64 | 1,989,945.0 | +0.44% |
| 2025-10-21 | $39.76 | $38.60 | $1.16 | 2,262,534.0 | +1.76% |
| 2025-10-20 | $38.75 | $37.29 | $1.46 | 1,619,390.0 | +3.06% |
| 2025-10-17 | $38.63 | $36.70 | $1.94 | 2,473,717.0 | -3.19% |
| 2025-10-16 | $38.73 | $36.52 | $2.20 | 4,241,962.0 | +5.52% |
| 2025-10-15 | $37.80 | $36.09 | $1.71 | 3,878,679.0 | -0.88% |
| 2025-10-14 | $37.10 | $35.56 | $1.54 | 2,258,464.0 | +0.80% |
| 2025-10-13 | $37.11 | $35.57 | $1.54 | 3,254,713.0 | +2.69% |
| 2025-10-10 | $36.69 | $34.83 | $1.86 | 3,700,842.0 | -1.81% |
| 2025-10-09 | $37.25 | $34.67 | $2.58 | 5,608,565.0 | +3.75% |
| 2025-10-08 | $35.37 | $34.10 | $1.27 | 2,647,866.0 | +0.20% |
| 2025-10-07 | $36.88 | $34.37 | $2.51 | 2,818,764.0 | -5.21% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $40.69 | $37.00 | $3.69 | 14,510,136.0 | +3.70% |
| 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% |
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% |
0.47%
0.23%
자본화:
|
볼륨(24시간):