52,000€
1,96%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 51,50 | 52,75 | 50,65 | 51,75 | 0,98% | - |
| 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% | - |
| 29.01.2026 | 55,00 | 56,00 | 54,25 | 54,25 | -2,69% | - |
| 28.01.2026 | 57,00 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 27.01.2026 | 57,50 | 58,00 | 56,75 | 56,75 | -1,30% | - |
| 26.01.2026 | 58,00 | 58,50 | 57,25 | 57,50 | -1,29% | - |
| 23.01.2026 | 59,50 | 60,00 | 58,25 | 58,25 | -1,69% | - |
| 22.01.2026 | 60,00 | 61,25 | 59,25 | 59,25 | -1,66% | - |
| 21.01.2026 | 60,00 | 61,75 | 59,50 | 60,25 | 0,84% | - |
| 20.01.2026 | 61,25 | 61,50 | 59,75 | 59,75 | -3,24% | - |
| 19.01.2026 | 61,50 | 61,75 | 61,50 | 61,75 | -0,80% | - |
| 16.01.2026 | 64,00 | 64,25 | 61,75 | 62,25 | -2,35% | - |
| 15.01.2026 | 65,00 | 66,00 | 63,25 | 63,75 | -2,30% | - |
| 14.01.2026 | 67,50 | 67,75 | 64,75 | 65,25 | -3,69% | - |
| 13.01.2026 | 71,00 | 71,75 | 66,25 | 67,75 | -4,91% | - |
| 12.01.2026 | 70,00 | 71,25 | 69,50 | 71,25 | 1,42% | - |
| 09.01.2026 | 72,00 | 73,25 | 70,25 | 70,25 | -3,44% | - |
| 08.01.2026 | 71,00 | 73,75 | 70,50 | 72,75 | 2,11% | - |
| 07.01.2026 | 70,50 | 71,25 | 69,75 | 71,25 | 1,06% | - |
| 06.01.2026 | 70,00 | 71,25 | 68,75 | 70,50 | 0,36% | - |
| 05.01.2026 | 68,50 | 70,25 | 68,00 | 70,25 | 2,93% | - |
| 02.01.2026 | 68,00 | 68,75 | 67,25 | 68,25 | -0,36% | - |
| 30.12.2025 | 68,25 | 68,50 | 68,25 | 68,50 | 0,00% | - |
| 29.12.2025 | 69,50 | 69,50 | 67,50 | 68,50 | 1,11% | - |
| 23.12.2025 | 68,00 | 68,50 | 67,50 | 67,75 | -1,09% | - |
| 22.12.2025 | 68,25 | 69,00 | 67,25 | 68,50 | 0,74% | - |
| 19.12.2025 | 67,75 | 68,75 | 67,50 | 68,00 | -0,73% | - |
| 18.12.2025 | 68,50 | 69,25 | 68,00 | 68,50 | 0,37% | - |
| 17.12.2025 | 69,50 | 70,00 | 67,50 | 68,25 | -0,73% | - |
| 16.12.2025 | 68,50 | 69,25 | 67,50 | 68,75 | -3,85% | - |
| 15.12.2025 | 71,25 | 71,50 | 71,25 | 71,50 | -0,35% | - |
| 12.12.2025 | 72,25 | 72,75 | 71,25 | 71,75 | 0,00% | - |
| 11.12.2025 | 74,50 | 75,00 | 71,50 | 71,75 | -2,05% | - |
| 10.12.2025 | 72,00 | 73,75 | 71,75 | 73,25 | 0,00% | - |
| 09.12.2025 | 71,50 | 73,25 | 70,00 | 73,25 | 2,45% | - |
| 08.12.2025 | 72,50 | 72,50 | 70,00 | 71,50 | 0,00% | - |
| 05.12.2025 | 72,00 | 73,00 | 69,75 | 71,50 | -0,35% | - |
| 04.12.2025 | 70,00 | 72,00 | 67,50 | 71,75 | 3,24% | - |
| 03.12.2025 | 69,50 | 70,50 | 69,25 | 69,50 | 2,21% | - |
| 02.12.2025 | 70,00 | 70,00 | 68,00 | 68,00 | -1,81% | - |
| 01.12.2025 | 69,50 | 69,75 | 69,25 | 69,25 | -0,72% | - |
| 28.11.2025 | 69,75 | 70,00 | 67,50 | 69,75 | 0,00% | - |
| 27.11.2025 | 69,75 | 69,75 | 69,50 | 69,75 | 1,82% | - |
| 25.11.2025 | 69,00 | 70,75 | 68,50 | 68,50 | -0,72% | - |
| 24.11.2025 | 68,50 | 70,00 | 67,50 | 69,00 | 0,36% | - |
| 21.11.2025 | 65,25 | 69,00 | 64,75 | 68,75 | 7,00% | - |
| 18.11.2025 | 64,25 | 64,25 | 64,00 | 64,25 | 1,58% | - |
| 17.11.2025 | 63,50 | 63,50 | 63,25 | 63,25 | 0,40% | - |