64,250€
-0,77%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 64,75 | 65,00 | 64,25 | 64,50 | -0,39% | - |
| 25.11.2025 | 64,75 | 65,00 | 64,50 | 64,75 | 0,78% | - |
| 24.11.2025 | 64,75 | 64,75 | 64,25 | 64,25 | 0,00% | - |
| 21.11.2025 | 64,25 | 64,75 | 64,25 | 64,25 | -0,77% | - |
| 20.11.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 0,00% | - |
| 13.11.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 0,00% | - |
| 11.11.2025 | 64,25 | 64,75 | 64,25 | 64,75 | 1,57% | - |
| 10.11.2025 | 63,75 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 07.11.2025 | 64,25 | 64,25 | 63,75 | 63,75 | -1,54% | - |
| 05.11.2025 | 64,75 | 64,75 | 64,25 | 64,75 | 0,00% | - |
| 04.11.2025 | 64,25 | 65,50 | 63,75 | 64,75 | 0,39% | - |
| 03.11.2025 | 64,25 | 64,50 | 63,75 | 64,50 | -0,77% | - |
| 31.10.2025 | 63,75 | 65,00 | 63,75 | 65,00 | 0,39% | - |
| 30.10.2025 | 63,75 | 64,75 | 63,75 | 64,75 | 1,57% | - |
| 29.10.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 28.10.2025 | 63,75 | 63,75 | 63,25 | 63,25 | -1,56% | - |
| 27.10.2025 | 63,75 | 64,25 | 63,75 | 64,25 | 0,39% | - |
| 21.10.2025 | 61,75 | 65,00 | 61,75 | 64,00 | 3,64% | 211,00 |
| 20.10.2025 | 64,50 | 64,50 | 61,25 | 61,75 | 5,56% | 165,00 |
| 17.10.2025 | 57,75 | 59,00 | 57,75 | 58,50 | 2,18% | - |
| 16.10.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 15.10.2025 | 56,75 | 57,75 | 55,75 | 57,75 | 1,76% | - |
| 14.10.2025 | 56,75 | 57,25 | 56,25 | 56,75 | -0,87% | 1,00 |
| 13.10.2025 | 58,25 | 59,00 | 57,25 | 57,25 | -1,72% | - |
| 10.10.2025 | 59,25 | 59,75 | 57,75 | 58,25 | -1,27% | 80,00 |
| 09.10.2025 | 58,75 | 59,25 | 58,25 | 59,00 | 2,16% | - |
| 07.10.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 06.10.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 03.10.2025 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 30.09.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 2,21% | - |
| 26.09.2025 | 56,25 | 56,50 | 56,25 | 56,50 | 0,44% | - |
| 25.09.2025 | 56,75 | 56,75 | 55,75 | 56,25 | -1,32% | - |
| 23.09.2025 | 57,25 | 57,25 | 56,25 | 57,00 | 0,88% | - |
| 22.09.2025 | 56,25 | 56,75 | 55,75 | 56,50 | -0,44% | - |
| 19.09.2025 | 58,25 | 58,75 | 54,75 | 56,75 | -0,87% | - |
| 18.09.2025 | 57,25 | 57,75 | 55,75 | 57,25 | 6,51% | - |
| 17.09.2025 | 53,25 | 54,25 | 53,25 | 53,75 | 0,47% | - |
| 16.09.2025 | 54,25 | 54,25 | 53,25 | 53,50 | -5,31% | - |
| 12.09.2025 | 56,75 | 56,75 | 56,50 | 56,50 | 1,35% | - |
| 11.09.2025 | 56,25 | 56,25 | 55,75 | 55,75 | -1,76% | - |
| 10.09.2025 | 56,75 | 57,25 | 56,25 | 56,75 | -0,87% | - |
| 08.09.2025 | 56,75 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 05.09.2025 | 56,75 | 57,25 | 56,25 | 57,25 | 1,78% | - |
| 04.09.2025 | 56,75 | 57,00 | 56,25 | 56,25 | -0,88% | - |
| 03.09.2025 | 57,25 | 57,50 | 56,25 | 56,75 | -0,87% | - |
| 02.09.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -0,43% | - |
| 29.08.2025 | 57,25 | 58,00 | 56,75 | 57,50 | 1,32% | - |
| 28.08.2025 | 57,25 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 27.08.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 0,43% | - |
| 26.08.2025 | 57,75 | 58,50 | 57,25 | 57,50 | -1,29% | - |
| 25.08.2025 | 58,25 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 22.08.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 21.08.2025 | 59,25 | 59,25 | 57,75 | 58,25 | -0,85% | 250,00 |
| 20.08.2025 | 58,25 | 59,25 | 58,25 | 58,75 | 0,86% | 42,00 |
| 19.08.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,00% | 100,00 |
| 18.08.2025 | 57,75 | 59,50 | 57,50 | 58,25 | 0,00% | 16,00 |
| 15.08.2025 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 14.08.2025 | 58,75 | 59,25 | 58,25 | 58,75 | -0,84% | - |
| 13.08.2025 | 57,75 | 59,25 | 57,75 | 59,25 | 2,60% | - |
| 12.08.2025 | 58,75 | 59,00 | 57,75 | 57,75 | -1,70% | - |
| 11.08.2025 | 58,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 08.08.2025 | 58,25 | 59,00 | 58,25 | 58,75 | 1,73% | - |
| 07.08.2025 | 57,50 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 06.08.2025 | 58,75 | 60,75 | 57,75 | 57,75 | -1,70% | - |
| 05.08.2025 | 58,75 | 59,25 | 58,00 | 58,75 | 0,86% | - |
| 04.08.2025 | 57,75 | 59,25 | 57,75 | 58,25 | 1,30% | - |
| 01.08.2025 | 58,75 | 58,75 | 56,75 | 57,50 | -2,13% | - |
| 31.07.2025 | 56,75 | 59,25 | 56,75 | 58,75 | 3,07% | - |
| 30.07.2025 | 57,25 | 57,75 | 56,75 | 57,00 | 0,44% | - |
| 29.07.2025 | 56,75 | 57,25 | 56,50 | 56,75 | 0,00% | - |
| 28.07.2025 | 56,75 | 57,25 | 56,75 | 56,75 | 0,44% | - |
| 25.07.2025 | 56,25 | 57,25 | 56,25 | 56,50 | 1,35% | - |
| 24.07.2025 | 56,25 | 56,75 | 55,75 | 55,75 | -0,45% | - |
| 23.07.2025 | 55,75 | 56,25 | 55,25 | 56,00 | 1,36% | - |
| 22.07.2025 | 54,25 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 21.07.2025 | 55,25 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 18.07.2025 | 55,25 | 55,50 | 54,75 | 54,75 | -0,90% | - |
| 17.07.2025 | 54,75 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 16.07.2025 | 54,25 | 55,25 | 54,00 | 55,25 | 0,91% | - |
| 15.07.2025 | 55,25 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 14.07.2025 | 56,25 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 11.07.2025 | 57,75 | 57,75 | 56,25 | 56,25 | -0,88% | - |
| 10.07.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 09.07.2025 | 55,25 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 08.07.2025 | 54,75 | 55,75 | 54,75 | 55,75 | 0,90% | 6,00 |
| 07.07.2025 | 54,75 | 55,50 | 54,75 | 55,25 | 0,91% | - |
| 04.07.2025 | 55,25 | 55,25 | 54,75 | 54,75 | -0,45% | - |
| 03.07.2025 | 55,25 | 55,75 | 54,75 | 55,00 | 0,46% | - |
| 02.07.2025 | 55,25 | 56,25 | 54,75 | 54,75 | -0,90% | - |
| 01.07.2025 | 55,25 | 56,75 | 54,75 | 55,25 | 0,00% | - |
| 30.06.2025 | 55,25 | 55,75 | 55,25 | 55,25 | -0,90% | - |
| 27.06.2025 | 56,25 | 57,00 | 55,25 | 55,75 | 0,00% | - |
| 26.06.2025 | 55,25 | 55,75 | 54,50 | 55,75 | 1,83% | - |
| 25.06.2025 | 55,75 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 24.06.2025 | 55,75 | 56,25 | 55,00 | 55,75 | 0,00% | - |
| 23.06.2025 | 56,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 20.06.2025 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | 160,00 |
| 19.06.2025 | 55,75 | 56,00 | 55,25 | 55,25 | -0,90% | - |
| 18.06.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 17.06.2025 | 56,25 | 56,25 | 55,50 | 55,75 | -0,89% | - |