64,000€
0,79%
Echtzeit-Aktienkurs Haemonetics Corp
Bid:
Ask:
Aktienkurse zur Haemonetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 63,00 | 65,25 | 62,50 | 64,75 | 2,37% | - |
| 22.06.2026 | 64,75 | 65,00 | 63,25 | 63,25 | -0,39% | - |
| 19.06.2026 | 64,50 | 64,50 | 63,50 | 63,50 | -1,93% | - |
| 18.06.2026 | 63,50 | 65,25 | 62,75 | 64,75 | 2,37% | - |
| 17.06.2026 | 64,00 | 64,75 | 63,25 | 63,25 | -1,56% | - |
| 16.06.2026 | 66,50 | 67,75 | 63,25 | 64,25 | -3,75% | - |
| 15.06.2026 | 68,00 | 68,50 | 66,00 | 66,75 | -1,48% | - |
| 12.06.2026 | 69,00 | 70,00 | 66,75 | 67,75 | -3,56% | - |
| 11.06.2026 | 68,50 | 70,75 | 67,50 | 70,25 | 2,93% | - |
| 10.06.2026 | 68,00 | 69,50 | 67,50 | 68,25 | 0,00% | - |
| 09.06.2026 | 65,00 | 69,75 | 65,00 | 68,25 | 4,60% | - |
| 08.06.2026 | 62,00 | 65,75 | 61,50 | 65,25 | 5,67% | - |
| 05.06.2026 | 60,00 | 62,25 | 59,25 | 61,75 | 2,49% | - |
| 04.06.2026 | 56,50 | 60,25 | 56,25 | 60,25 | 6,17% | - |
| 03.06.2026 | 57,00 | 57,50 | 56,25 | 56,75 | -0,87% | - |
| 02.06.2026 | 57,50 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 01.06.2026 | 58,50 | 59,00 | 55,75 | 57,75 | -0,86% | - |
| 29.05.2026 | 57,50 | 58,50 | 57,00 | 58,25 | 0,00% | - |
| 28.05.2026 | 58,00 | 58,75 | 56,75 | 58,25 | 0,87% | - |
| 27.05.2026 | 57,50 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 26.05.2026 | 56,75 | 57,75 | 55,25 | 57,75 | 1,32% | - |
| 25.05.2026 | 57,00 | 57,00 | 56,50 | 57,00 | 1,33% | - |
| 22.05.2026 | 53,50 | 56,75 | 53,00 | 56,25 | 5,63% | - |
| 21.05.2026 | 51,00 | 53,25 | 49,85 | 53,25 | 3,90% | - |
| 20.05.2026 | 48,90 | 51,25 | 48,10 | 51,25 | 4,59% | - |
| 19.05.2026 | 49,00 | 50,25 | 48,70 | 49,00 | 0,41% | - |
| 18.05.2026 | 48,00 | 49,70 | 47,80 | 48,80 | 0,62% | - |
| 15.05.2026 | 48,70 | 49,55 | 48,30 | 48,50 | -1,42% | - |
| 14.05.2026 | 48,80 | 50,25 | 48,30 | 49,20 | 0,82% | - |
| 13.05.2026 | 46,10 | 49,10 | 45,60 | 48,80 | 6,09% | - |
| 12.05.2026 | 44,30 | 46,50 | 44,00 | 46,00 | 3,60% | - |
| 11.05.2026 | 46,80 | 47,70 | 43,80 | 44,40 | -4,93% | - |
| 08.05.2026 | 47,00 | 47,60 | 43,50 | 46,70 | 0,86% | - |
| 07.05.2026 | 44,90 | 51,25 | 44,70 | 46,30 | 3,58% | - |
| 06.05.2026 | 47,60 | 48,10 | 44,70 | 44,70 | -5,89% | - |
| 05.05.2026 | 47,50 | 48,30 | 47,00 | 47,50 | 0,42% | - |
| 04.05.2026 | 50,45 | 51,50 | 47,20 | 47,30 | -7,71% | - |
| 30.04.2026 | 50,35 | 51,50 | 49,70 | 51,25 | 1,49% | - |
| 29.04.2026 | 51,50 | 51,75 | 49,90 | 50,50 | -1,46% | - |
| 28.04.2026 | 51,50 | 52,50 | 51,00 | 51,25 | -0,97% | - |
| 27.04.2026 | 51,00 | 52,25 | 50,50 | 51,75 | 0,98% | - |
| 24.04.2026 | 51,00 | 51,50 | 49,90 | 51,25 | 1,99% | - |
| 23.04.2026 | 52,00 | 52,75 | 49,90 | 50,25 | -3,83% | - |
| 22.04.2026 | 51,50 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 21.04.2026 | 52,00 | 52,75 | 51,25 | 51,25 | -0,97% | - |
| 20.04.2026 | 52,00 | 52,75 | 51,75 | 51,75 | -0,48% | - |
| 17.04.2026 | 51,50 | 52,75 | 50,65 | 52,00 | 1,46% | - |
| 16.04.2026 | 52,50 | 53,25 | 51,25 | 51,25 | -2,84% | - |
| 15.04.2026 | 51,50 | 52,75 | 50,75 | 52,75 | 2,93% | - |
| 14.04.2026 | 50,35 | 51,25 | 49,65 | 51,25 | 0,99% | - |
| 13.04.2026 | 48,70 | 50,75 | 48,50 | 50,75 | 4,00% | - |
| 10.04.2026 | 49,90 | 50,55 | 48,40 | 48,80 | -2,20% | - |
| 09.04.2026 | 50,90 | 51,50 | 49,60 | 49,90 | -2,16% | - |
| 08.04.2026 | 52,50 | 52,50 | 50,75 | 51,00 | -0,49% | - |
| 07.04.2026 | 50,55 | 52,25 | 50,10 | 51,25 | 4,17% | - |
| 02.04.2026 | 48,10 | 49,70 | 47,80 | 49,20 | 1,44% | - |
| 01.04.2026 | 48,80 | 49,30 | 48,20 | 48,50 | -0,61% | - |
| 31.03.2026 | 48,30 | 49,30 | 47,50 | 48,80 | 1,88% | - |
| 30.03.2026 | 47,10 | 48,40 | 46,90 | 47,90 | 2,13% | - |
| 27.03.2026 | 48,30 | 48,30 | 46,80 | 46,90 | -2,90% | - |
| 26.03.2026 | 48,30 | 49,15 | 47,40 | 48,30 | -0,21% | - |
| 25.03.2026 | 48,90 | 49,50 | 47,80 | 48,40 | -1,02% | - |
| 24.03.2026 | 50,25 | 51,25 | 48,90 | 48,90 | -2,69% | - |
| 23.03.2026 | 50,25 | 51,75 | 50,25 | 50,25 | -0,99% | - |
| 20.03.2026 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 19.03.2026 | 51,75 | 52,50 | 50,75 | 50,75 | -1,93% | - |
| 18.03.2026 | 52,25 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 17.03.2026 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 16.03.2026 | 52,75 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 13.03.2026 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 12.03.2026 | 52,25 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 11.03.2026 | 54,25 | 54,50 | 51,75 | 52,25 | -3,69% | - |
| 10.03.2026 | 55,25 | 55,75 | 52,75 | 54,25 | -1,81% | - |
| 09.03.2026 | 54,50 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 06.03.2026 | 55,50 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 05.03.2026 | 55,50 | 56,25 | 54,75 | 55,25 | -0,90% | - |
| 04.03.2026 | 56,00 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 03.03.2026 | 54,50 | 56,25 | 53,50 | 56,25 | 1,81% | - |
| 02.03.2026 | 53,50 | 55,25 | 53,00 | 55,25 | 3,27% | - |
| 27.02.2026 | 52,50 | 54,25 | 52,25 | 53,50 | 1,42% | - |
| 26.02.2026 | 52,50 | 53,75 | 52,00 | 52,75 | 0,96% | - |
| 25.02.2026 | 52,50 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 24.02.2026 | 52,00 | 53,75 | 52,00 | 52,75 | 1,44% | - |
| 23.02.2026 | 51,50 | 52,25 | 51,00 | 52,00 | -0,48% | - |
| 20.02.2026 | 52,00 | 52,75 | 50,75 | 52,25 | 1,46% | - |
| 19.02.2026 | 51,50 | 52,25 | 51,00 | 51,50 | -0,48% | - |
| 18.02.2026 | 49,45 | 51,75 | 49,00 | 51,75 | 4,55% | - |
| 17.02.2026 | 48,70 | 50,05 | 48,50 | 49,50 | 1,64% | - |
| 16.02.2026 | 48,80 | 48,90 | 48,70 | 48,70 | 0,21% | - |
| 13.02.2026 | 48,50 | 49,95 | 47,50 | 48,60 | 0,00% | - |
| 12.02.2026 | 48,60 | 49,00 | 47,30 | 48,60 | 0,21% | - |
| 11.02.2026 | 49,90 | 50,45 | 48,20 | 48,50 | -3,00% | - |
| 10.02.2026 | 48,40 | 50,75 | 48,30 | 50,00 | 3,52% | - |
| 09.02.2026 | 50,00 | 50,05 | 47,80 | 48,30 | -11,38% | - |
| 06.02.2026 | 55,00 | 56,50 | 49,90 | 54,50 | -1,36% | - |
| 05.02.2026 | 56,00 | 59,50 | 54,25 | 55,25 | -1,34% | - |
| 04.02.2026 | 55,00 | 56,75 | 54,75 | 56,00 | 2,75% | - |
| 03.02.2026 | 56,00 | 56,50 | 54,50 | 54,50 | -2,24% | - |
| 02.02.2026 | 55,50 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 30.01.2026 | 55,00 | 56,25 | 54,75 | 56,25 | 3,69% | - |