56,580€
0,46%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,40 | 48,18 | 46,96 | 47,59 | 0,42% | 126,00 |
| 04.05.2026 | 50,50 | 51,73 | 47,17 | 47,39 | -7,55% | 94,00 |
| 30.04.2026 | 50,52 | 51,37 | 49,64 | 51,26 | 1,00% | - |
| 29.04.2026 | 51,21 | 51,47 | 50,01 | 50,75 | -0,98% | - |
| 28.04.2026 | 51,64 | 52,42 | 51,00 | 51,25 | -0,97% | - |
| 27.04.2026 | 51,12 | 52,44 | 50,56 | 51,75 | 1,19% | - |
| 24.04.2026 | 51,09 | 51,32 | 49,93 | 51,14 | 0,26% | - |
| 23.04.2026 | 52,08 | 52,26 | 50,00 | 51,01 | -2,39% | - |
| 22.04.2026 | 51,44 | 52,37 | 51,25 | 52,26 | 1,63% | - |
| 21.04.2026 | 52,01 | 52,69 | 51,04 | 51,42 | -1,01% | - |
| 20.04.2026 | 52,23 | 52,75 | 51,35 | 51,94 | -0,60% | 394,00 |
| 17.04.2026 | 51,08 | 52,70 | 51,03 | 52,26 | 1,95% | - |
| 16.04.2026 | 52,56 | 53,63 | 51,05 | 51,26 | -1,99% | - |
| 15.04.2026 | 51,26 | 52,66 | 51,18 | 52,30 | 2,03% | - |
| 14.04.2026 | 50,37 | 51,29 | 49,91 | 51,26 | 2,00% | 14,00 |
| 13.04.2026 | 48,83 | 50,65 | 48,51 | 50,25 | 3,05% | 72,00 |
| 10.04.2026 | 49,97 | 50,01 | 48,35 | 48,76 | -2,28% | 56,00 |
| 09.04.2026 | 50,99 | 50,99 | 49,57 | 49,90 | -2,64% | 42,00 |
| 08.04.2026 | 51,76 | 52,86 | 50,58 | 51,26 | -0,29% | 10,00 |
| 07.04.2026 | 50,50 | 52,09 | 50,25 | 51,41 | 4,27% | 28,00 |
| 02.04.2026 | 48,35 | 49,63 | 48,28 | 49,30 | 1,65% | 45,00 |
| 01.04.2026 | 48,80 | 49,05 | 48,20 | 48,50 | -0,51% | 1.870,00 |
| 31.03.2026 | 48,13 | 49,31 | 47,76 | 48,75 | 1,82% | - |
| 30.03.2026 | 47,06 | 48,33 | 47,06 | 47,88 | 2,08% | - |
| 27.03.2026 | 48,27 | 48,31 | 46,77 | 46,90 | -2,67% | - |
| 26.03.2026 | 48,20 | 49,17 | 48,00 | 48,19 | -0,44% | - |
| 25.03.2026 | 49,00 | 49,54 | 47,69 | 48,40 | -1,02% | 129,00 |
| 24.03.2026 | 50,45 | 50,99 | 48,87 | 48,90 | -2,68% | - |
| 23.03.2026 | 50,51 | 51,54 | 50,25 | 50,25 | -1,03% | 69,00 |
| 20.03.2026 | 50,92 | 51,20 | 50,17 | 50,77 | -0,27% | 126,00 |
| 19.03.2026 | 51,97 | 52,48 | 50,75 | 50,91 | -1,83% | - |
| 18.03.2026 | 52,20 | 52,51 | 51,41 | 51,86 | -0,77% | 28,00 |
| 17.03.2026 | 51,81 | 52,81 | 51,73 | 52,26 | 1,06% | - |
| 16.03.2026 | 52,76 | 52,80 | 51,56 | 51,71 | -1,35% | 15,00 |
| 13.03.2026 | 51,75 | 52,65 | 51,50 | 52,42 | 1,32% | 60,00 |
| 12.03.2026 | 52,28 | 53,19 | 51,30 | 51,73 | -1,19% | 30,00 |
| 11.03.2026 | 54,07 | 54,35 | 51,74 | 52,36 | -3,34% | - |
| 10.03.2026 | 55,19 | 55,51 | 52,93 | 54,17 | -1,82% | - |
| 09.03.2026 | 54,97 | 55,89 | 54,37 | 55,17 | -0,04% | - |
| 06.03.2026 | 55,34 | 55,50 | 54,12 | 55,19 | -0,14% | 66,00 |
| 05.03.2026 | 55,69 | 56,16 | 54,85 | 55,27 | -0,62% | 194,00 |
| 04.03.2026 | 56,32 | 56,57 | 55,27 | 55,62 | -1,49% | 50,00 |
| 03.03.2026 | 54,46 | 56,49 | 53,51 | 56,46 | 3,40% | 53,00 |
| 02.03.2026 | 53,54 | 55,35 | 53,40 | 54,60 | 1,96% | - |
| 27.02.2026 | 52,62 | 54,20 | 52,26 | 53,55 | 1,71% | 112,00 |
| 26.02.2026 | 52,69 | 53,72 | 52,40 | 52,65 | -0,38% | - |
| 25.02.2026 | 52,27 | 52,98 | 51,74 | 52,85 | 0,92% | - |
| 24.02.2026 | 52,12 | 53,74 | 52,03 | 52,37 | 0,61% | - |
| 23.02.2026 | 51,56 | 52,16 | 51,03 | 52,06 | 0,22% | 236,00 |
| 20.02.2026 | 51,62 | 52,56 | 51,38 | 51,94 | 0,99% | - |
| 19.02.2026 | 51,46 | 51,82 | 50,95 | 51,43 | 0,00% | - |
| 18.02.2026 | 49,56 | 51,58 | 49,50 | 51,43 | 4,11% | 23,00 |
| 17.02.2026 | 48,70 | 49,95 | 48,60 | 49,40 | 1,23% | - |
| 16.02.2026 | 48,60 | 48,90 | 48,60 | 48,80 | 0,21% | 23,00 |
| 13.02.2026 | 48,60 | 49,95 | 48,40 | 48,70 | 0,21% | - |
| 12.02.2026 | 48,60 | 49,00 | 47,20 | 48,60 | 0,41% | - |
| 11.02.2026 | 49,90 | 50,45 | 48,10 | 48,40 | -2,81% | 22,00 |
| 10.02.2026 | 48,40 | 51,00 | 48,40 | 49,80 | 2,89% | - |
| 09.02.2026 | 50,00 | 50,05 | 47,80 | 48,40 | -3,68% | 56,00 |
| 06.02.2026 | 55,00 | 56,00 | 49,90 | 50,25 | -9,05% | - |
| 05.02.2026 | 55,75 | 59,50 | 54,50 | 55,25 | -1,34% | - |
| 04.02.2026 | 54,00 | 56,75 | 54,00 | 56,00 | 1,82% | - |
| 03.02.2026 | 55,50 | 56,50 | 54,50 | 55,00 | -1,79% | 22,00 |
| 02.02.2026 | 56,50 | 56,75 | 55,25 | 56,00 | -0,88% | 570,00 |
| 30.01.2026 | 55,50 | 56,50 | 54,50 | 56,50 | 2,73% | - |
| 29.01.2026 | 55,00 | 55,50 | 54,00 | 55,00 | -0,90% | 35,00 |
| 28.01.2026 | 56,75 | 57,00 | 55,25 | 55,50 | -1,33% | - |
| 27.01.2026 | 57,50 | 58,00 | 56,00 | 56,25 | -2,60% | 104,00 |
| 26.01.2026 | 58,00 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 23.01.2026 | 59,50 | 60,00 | 58,00 | 58,00 | -2,52% | - |
| 22.01.2026 | 59,75 | 61,25 | 59,25 | 59,50 | -0,83% | - |
| 21.01.2026 | 59,00 | 62,00 | 59,00 | 60,00 | 0,00% | - |
| 20.01.2026 | 61,50 | 61,75 | 59,75 | 60,00 | -2,83% | - |
| 19.01.2026 | 62,00 | 62,00 | 61,75 | 61,75 | -0,40% | 28,00 |
| 16.01.2026 | 64,00 | 64,00 | 61,75 | 62,00 | -2,36% | 27,00 |
| 15.01.2026 | 65,00 | 65,50 | 63,00 | 63,50 | -2,31% | 780,00 |
| 14.01.2026 | 66,50 | 67,75 | 64,50 | 65,00 | -3,70% | 164,00 |
| 13.01.2026 | 71,50 | 71,50 | 66,00 | 67,50 | -4,93% | 224,00 |
| 12.01.2026 | 69,50 | 71,50 | 69,50 | 71,00 | 0,71% | - |
| 09.01.2026 | 72,00 | 73,25 | 70,25 | 70,50 | -2,08% | 143,00 |
| 08.01.2026 | 71,00 | 74,00 | 70,50 | 72,00 | 1,41% | - |
| 07.01.2026 | 71,00 | 71,50 | 70,25 | 71,00 | 0,00% | 24,00 |
| 06.01.2026 | 70,00 | 71,25 | 69,75 | 71,00 | 1,43% | - |
| 05.01.2026 | 68,50 | 70,25 | 68,25 | 70,00 | 2,94% | 696,00 |
| 02.01.2026 | 68,50 | 68,75 | 67,25 | 68,00 | 0,74% | 300,00 |
| 30.12.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -1,46% | - |
| 29.12.2025 | 68,50 | 68,75 | 67,75 | 68,50 | 0,74% | - |
| 23.12.2025 | 68,50 | 68,50 | 67,50 | 68,00 | -0,73% | - |
| 22.12.2025 | 68,50 | 69,00 | 67,25 | 68,50 | 0,00% | - |
| 19.12.2025 | 68,50 | 68,75 | 67,50 | 68,50 | 0,74% | - |
| 18.12.2025 | 68,00 | 69,00 | 67,75 | 68,00 | 0,00% | - |
| 17.12.2025 | 69,50 | 70,00 | 67,50 | 68,00 | -1,45% | - |
| 16.12.2025 | 68,50 | 69,25 | 68,00 | 69,00 | 0,73% | 116,00 |
| 15.12.2025 | 70,00 | 71,50 | 67,00 | 68,50 | -3,52% | 15,00 |
| 12.12.2025 | 72,00 | 72,50 | 70,00 | 71,00 | -1,39% | 143,00 |
| 11.12.2025 | 74,50 | 75,00 | 71,25 | 72,00 | -3,36% | 180,00 |
| 10.12.2025 | 72,50 | 74,75 | 71,75 | 74,50 | 3,47% | 22,00 |
| 09.12.2025 | 71,75 | 73,50 | 71,25 | 72,00 | 0,70% | 300,00 |
| 08.12.2025 | 72,00 | 72,50 | 71,00 | 71,50 | -0,69% | 1.528,00 |
| 05.12.2025 | 72,00 | 73,25 | 71,25 | 72,00 | 0,00% | 108,00 |