42,800€
3,38%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 42,00 | 43,60 | 42,00 | 43,50 | 5,07% | - |
| 10.10.2025 | 43,50 | 43,60 | 41,40 | 41,40 | -4,61% | - |
| 09.10.2025 | 43,90 | 44,20 | 43,20 | 43,40 | -0,69% | 10,00 |
| 08.10.2025 | 42,50 | 43,70 | 42,20 | 43,70 | 4,05% | - |
| 07.10.2025 | 42,50 | 43,10 | 41,90 | 42,00 | -1,87% | - |
| 06.10.2025 | 43,30 | 43,50 | 42,50 | 42,80 | 1,42% | 360,00 |
| 03.10.2025 | 41,80 | 43,00 | 41,60 | 42,20 | 2,93% | - |
| 02.10.2025 | 41,60 | 41,90 | 40,80 | 41,00 | 0,00% | - |
| 01.10.2025 | 41,20 | 41,80 | 40,60 | 41,00 | 0,49% | - |
| 30.09.2025 | 40,90 | 41,30 | 40,50 | 40,80 | 0,49% | - |
| 29.09.2025 | 41,20 | 41,40 | 40,60 | 40,60 | -1,22% | - |
| 26.09.2025 | 40,90 | 41,30 | 40,50 | 41,10 | -1,67% | - |
| 25.09.2025 | 43,10 | 43,30 | 41,50 | 41,80 | -3,02% | - |
| 24.09.2025 | 43,00 | 44,00 | 42,90 | 43,10 | 0,23% | - |
| 23.09.2025 | 43,30 | 44,10 | 43,00 | 43,00 | -0,92% | - |
| 22.09.2025 | 43,00 | 43,80 | 42,50 | 43,40 | 0,00% | - |
| 19.09.2025 | 43,40 | 43,50 | 43,30 | 43,40 | 0,70% | - |
| 18.09.2025 | 42,60 | 43,70 | 42,50 | 43,10 | 1,65% | - |
| 17.09.2025 | 43,00 | 43,70 | 41,70 | 42,40 | -0,93% | 11,00 |
| 16.09.2025 | 43,60 | 43,70 | 42,80 | 42,80 | -1,83% | - |
| 15.09.2025 | 44,60 | 45,00 | 43,30 | 43,60 | -2,68% | - |
| 12.09.2025 | 45,40 | 45,90 | 44,60 | 44,80 | -1,54% | - |
| 11.09.2025 | 45,90 | 46,10 | 45,40 | 45,50 | -0,66% | - |
| 10.09.2025 | 46,20 | 46,50 | 45,60 | 45,80 | -1,29% | - |
| 09.09.2025 | 46,00 | 46,40 | 45,60 | 46,40 | 1,09% | - |
| 08.09.2025 | 46,50 | 46,50 | 45,30 | 45,90 | -1,08% | - |
| 05.09.2025 | 46,40 | 46,70 | 45,90 | 46,40 | 0,00% | - |
| 04.09.2025 | 45,70 | 46,40 | 45,40 | 46,40 | 1,53% | - |
| 03.09.2025 | 45,90 | 46,10 | 45,20 | 45,70 | -0,65% | - |
| 02.09.2025 | 46,50 | 47,00 | 45,60 | 46,00 | -1,29% | - |
| 01.09.2025 | 46,50 | 46,70 | 46,40 | 46,60 | -0,21% | 40,00 |
| 29.08.2025 | 46,50 | 47,30 | 46,40 | 46,70 | 0,21% | - |
| 28.08.2025 | 47,40 | 47,60 | 46,20 | 46,60 | -1,69% | - |
| 27.08.2025 | 47,50 | 48,00 | 47,00 | 47,40 | 0,00% | - |
| 26.08.2025 | 47,40 | 47,70 | 46,60 | 47,40 | -0,42% | - |
| 25.08.2025 | 48,10 | 48,30 | 47,40 | 47,60 | -0,83% | - |
| 22.08.2025 | 46,60 | 48,40 | 46,50 | 48,00 | 3,00% | - |
| 21.08.2025 | 46,80 | 47,00 | 46,10 | 46,60 | -0,43% | - |
| 20.08.2025 | 46,60 | 47,20 | 46,20 | 46,80 | 0,43% | - |
| 19.08.2025 | 45,40 | 47,00 | 45,30 | 46,60 | 2,19% | 174,00 |
| 18.08.2025 | 46,00 | 46,50 | 45,60 | 45,60 | -0,44% | - |
| 15.08.2025 | 45,10 | 46,00 | 44,60 | 45,80 | 2,23% | - |
| 14.08.2025 | 46,10 | 46,20 | 44,20 | 44,80 | -3,03% | - |
| 13.08.2025 | 44,80 | 46,20 | 44,30 | 46,20 | 3,59% | - |
| 12.08.2025 | 45,20 | 45,80 | 43,40 | 44,60 | -1,55% | - |
| 11.08.2025 | 46,40 | 47,10 | 45,00 | 45,30 | -2,37% | - |
| 08.08.2025 | 47,30 | 48,10 | 45,80 | 46,40 | -2,52% | - |
| 07.08.2025 | 64,75 | 65,75 | 47,40 | 47,60 | -26,77% | - |
| 06.08.2025 | 66,25 | 66,25 | 64,50 | 65,00 | -1,14% | - |
| 05.08.2025 | 66,25 | 66,50 | 65,50 | 65,75 | -0,38% | - |
| 04.08.2025 | 64,75 | 66,00 | 64,50 | 66,00 | 2,33% | - |
| 01.08.2025 | 64,75 | 65,00 | 63,00 | 64,50 | -0,77% | - |
| 31.07.2025 | 66,00 | 66,25 | 64,75 | 65,00 | -2,26% | - |
| 30.07.2025 | 65,50 | 67,00 | 65,50 | 66,50 | 1,53% | - |
| 29.07.2025 | 64,50 | 65,50 | 64,25 | 65,50 | 1,55% | - |
| 28.07.2025 | 64,75 | 65,00 | 63,75 | 64,50 | 0,78% | - |
| 25.07.2025 | 63,50 | 64,25 | 63,00 | 64,00 | 1,99% | - |
| 24.07.2025 | 63,00 | 63,50 | 62,50 | 62,75 | -1,18% | - |
| 23.07.2025 | 63,75 | 64,25 | 63,00 | 63,50 | 0,40% | - |
| 22.07.2025 | 63,25 | 64,50 | 62,50 | 63,25 | 0,40% | - |
| 21.07.2025 | 62,75 | 63,50 | 62,25 | 63,00 | 0,80% | - |
| 18.07.2025 | 63,25 | 63,50 | 62,00 | 62,50 | -1,57% | - |
| 17.07.2025 | 64,25 | 64,75 | 62,50 | 63,50 | -0,78% | - |
| 16.07.2025 | 63,75 | 65,25 | 63,50 | 64,00 | -0,78% | - |
| 15.07.2025 | 65,50 | 66,25 | 64,25 | 64,50 | -1,53% | - |
| 14.07.2025 | 64,50 | 65,75 | 64,00 | 65,50 | 1,55% | - |
| 11.07.2025 | 66,50 | 66,75 | 64,50 | 64,50 | -3,73% | - |
| 10.07.2025 | 65,75 | 68,00 | 65,75 | 67,00 | 1,52% | - |
| 09.07.2025 | 65,00 | 68,00 | 64,75 | 66,00 | 1,54% | - |
| 08.07.2025 | 64,25 | 65,50 | 64,00 | 65,00 | 1,56% | - |
| 07.07.2025 | 65,00 | 65,50 | 63,75 | 64,00 | -1,16% | - |
| 04.07.2025 | 64,75 | 65,00 | 64,50 | 64,75 | -0,77% | - |
| 03.07.2025 | 65,00 | 66,00 | 64,50 | 65,25 | 1,16% | - |
| 02.07.2025 | 65,00 | 65,75 | 64,00 | 64,50 | -0,77% | - |
| 01.07.2025 | 63,50 | 65,50 | 62,50 | 65,00 | 2,36% | - |
| 30.06.2025 | 63,25 | 63,75 | 62,75 | 63,50 | 0,79% | - |
| 27.06.2025 | 64,00 | 64,25 | 63,00 | 63,00 | -1,56% | - |
| 26.06.2025 | 63,00 | 64,50 | 62,50 | 64,00 | 1,59% | - |
| 25.06.2025 | 62,00 | 63,25 | 62,00 | 63,00 | 0,00% | - |
| 24.06.2025 | 61,50 | 63,00 | 61,50 | 63,00 | 1,20% | - |
| 23.06.2025 | 61,75 | 62,50 | 61,00 | 62,25 | 0,81% | - |
| 20.06.2025 | 60,75 | 62,00 | 60,50 | 61,75 | 2,49% | - |
| 19.06.2025 | 61,00 | 61,00 | 60,25 | 60,25 | -1,23% | - |
| 18.06.2025 | 59,00 | 61,50 | 59,00 | 61,00 | 1,67% | - |
| 17.06.2025 | 60,25 | 60,75 | 59,75 | 60,00 | -0,83% | - |
| 16.06.2025 | 61,00 | 61,25 | 60,25 | 60,50 | -0,41% | - |
| 13.06.2025 | 61,00 | 61,50 | 60,50 | 60,75 | -1,22% | - |
| 12.06.2025 | 61,75 | 62,25 | 61,00 | 61,50 | -1,20% | - |
| 11.06.2025 | 62,00 | 63,75 | 62,00 | 62,25 | -1,58% | - |
| 10.06.2025 | 63,00 | 64,50 | 62,50 | 63,25 | 0,80% | - |
| 09.06.2025 | 62,00 | 63,50 | 61,25 | 62,75 | 1,62% | - |
| 06.06.2025 | 62,00 | 63,00 | 61,75 | 61,75 | 0,41% | - |
| 05.06.2025 | 61,00 | 61,75 | 60,25 | 61,50 | 0,82% | - |
| 04.06.2025 | 61,50 | 61,50 | 60,00 | 61,00 | -0,41% | - |
| 03.06.2025 | 59,00 | 61,50 | 59,00 | 61,25 | 2,08% | - |
| 02.06.2025 | 59,00 | 60,50 | 58,50 | 60,00 | 0,84% | - |
| 30.05.2025 | 59,75 | 60,00 | 58,25 | 59,50 | -0,42% | - |
| 29.05.2025 | 60,00 | 60,75 | 59,00 | 59,75 | -0,42% | - |
| 28.05.2025 | 59,00 | 60,25 | 59,00 | 60,00 | 0,00% | - |
| 27.05.2025 | 57,50 | 60,00 | 57,50 | 60,00 | 2,56% | - |