80,210$
0,39%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 79,23 | 80,72 | 79,23 | 80,21 | 0,39% | 1.115.784,00 |
| 18.12.2025 | 80,09 | 80,97 | 79,53 | 79,90 | -0,10% | 714.930,00 |
| 17.12.2025 | 80,88 | 82,41 | 79,23 | 79,98 | -1,39% | 886.060,00 |
| 16.12.2025 | 80,70 | 81,38 | 79,92 | 81,11 | 0,88% | 1.043.195,00 |
| 15.12.2025 | 82,20 | 82,32 | 78,68 | 80,40 | -3,70% | 1.237.699,00 |
| 12.12.2025 | 84,09 | 84,51 | 82,07 | 83,49 | -1,14% | 949.478,00 |
| 11.12.2025 | 85,50 | 85,96 | 83,45 | 84,45 | -3,11% | 1.222.209,00 |
| 10.12.2025 | 83,89 | 87,32 | 83,08 | 87,16 | 3,96% | 1.036.545,00 |
| 09.12.2025 | 83,38 | 85,48 | 82,79 | 83,84 | 0,76% | 873.144,00 |
| 08.12.2025 | 83,00 | 83,84 | 82,30 | 83,21 | -0,87% | 631.526,00 |
| 05.12.2025 | 83,50 | 85,23 | 83,23 | 83,94 | 0,16% | 706.823,00 |
| 04.12.2025 | 81,90 | 84,19 | 81,50 | 83,81 | 2,32% | 647.516,00 |
| 03.12.2025 | 81,12 | 82,42 | 80,92 | 81,91 | 1,39% | 823.336,00 |
| 02.12.2025 | 81,03 | 81,46 | 80,12 | 80,79 | -0,21% | 702.552,00 |
| 01.12.2025 | 80,80 | 81,99 | 80,05 | 80,96 | -0,48% | 779.685,00 |
| 28.11.2025 | 80,39 | 81,52 | 80,18 | 81,35 | 0,74% | 307.949,00 |
| 26.11.2025 | 80,13 | 80,86 | 79,65 | 80,75 | 0,15% | 611.687,00 |
| 25.11.2025 | 80,03 | 81,83 | 79,99 | 80,63 | 1,24% | 906.797,00 |
| 24.11.2025 | 77,97 | 80,40 | 76,81 | 79,64 | 6,02% | 875.182,00 |
| 20.11.2025 | 74,97 | 76,27 | 74,29 | 75,12 | -0,09% | 741.173,00 |
| 19.11.2025 | 74,36 | 75,81 | 73,70 | 75,19 | 1,06% | 837.525,00 |
| 18.11.2025 | 74,69 | 74,91 | 73,12 | 74,40 | 0,11% | 1.104.351,00 |
| 17.11.2025 | 73,50 | 75,09 | 73,04 | 74,32 | 0,55% | 918.921,00 |
| 13.11.2025 | 73,44 | 74,98 | 73,25 | 73,91 | 1,08% | 1.090.880,00 |
| 12.11.2025 | 71,48 | 74,19 | 71,48 | 73,12 | 1,94% | 1.136.165,00 |
| 11.11.2025 | 70,92 | 72,72 | 70,52 | 71,73 | 1,77% | 1.435.008,00 |
| 10.11.2025 | 68,60 | 71,10 | 68,20 | 70,48 | 3,10% | 1.288.370,00 |
| 07.11.2025 | 67,49 | 71,37 | 67,31 | 68,36 | 1,86% | 3.209.054,00 |
| 06.11.2025 | 56,88 | 67,88 | 56,83 | 67,11 | 32,31% | 4.429.132,00 |
| 05.11.2025 | 50,80 | 51,72 | 49,96 | 50,72 | 0,67% | 794.141,00 |
| 04.11.2025 | 50,08 | 50,79 | 50,00 | 50,38 | 0,22% | 523.816,00 |
| 03.11.2025 | 49,95 | 50,33 | 49,24 | 50,27 | 0,52% | 453.003,00 |
| 31.10.2025 | 49,42 | 50,34 | 49,00 | 50,01 | 0,04% | 460.534,00 |
| 30.10.2025 | 49,30 | 50,27 | 49,12 | 49,99 | 1,11% | 650.003,00 |
| 29.10.2025 | 50,35 | 50,78 | 48,98 | 49,44 | -1,83% | 463.671,00 |
| 28.10.2025 | 51,00 | 51,00 | 50,25 | 50,36 | -1,66% | 322.057,00 |
| 27.10.2025 | 51,91 | 51,91 | 50,93 | 51,21 | -0,10% | 366.472,00 |
| 24.10.2025 | 51,69 | 52,09 | 51,18 | 51,26 | -0,18% | 364.020,00 |
| 23.10.2025 | 51,36 | 51,44 | 50,30 | 51,35 | 0,02% | 422.519,00 |
| 22.10.2025 | 51,35 | 51,89 | 51,13 | 51,34 | 0,29% | 532.148,00 |
| 21.10.2025 | 50,87 | 51,22 | 50,46 | 51,19 | 0,95% | 470.630,00 |
| 20.10.2025 | 50,53 | 51,27 | 49,97 | 50,71 | 0,90% | 681.194,00 |
| 17.10.2025 | 49,60 | 50,67 | 49,24 | 50,26 | 0,98% | 898.971,00 |
| 16.10.2025 | 48,86 | 50,58 | 48,62 | 49,77 | 2,45% | 1.042.968,00 |
| 15.10.2025 | 49,75 | 50,02 | 48,55 | 48,58 | -2,37% | 706.131,00 |
| 14.10.2025 | 49,76 | 50,01 | 48,96 | 49,76 | -0,96% | 564.033,00 |
| 13.10.2025 | 49,23 | 50,49 | 48,62 | 50,24 | 2,85% | 1.074.187,00 |
| 10.10.2025 | 50,05 | 50,27 | 48,17 | 48,85 | -2,59% | 717.144,00 |
| 09.10.2025 | 50,88 | 51,37 | 49,94 | 50,15 | -1,63% | 675.843,00 |
| 08.10.2025 | 49,62 | 51,09 | 48,98 | 50,98 | 3,49% | 820.506,00 |
| 07.10.2025 | 49,57 | 50,27 | 48,83 | 49,26 | -0,59% | 670.963,00 |
| 06.10.2025 | 50,49 | 50,60 | 49,51 | 49,55 | 1,33% | 538.774,00 |
| 02.10.2025 | 48,83 | 48,92 | 47,75 | 48,90 | 0,18% | 710.280,00 |
| 01.10.2025 | 48,32 | 49,07 | 47,72 | 48,81 | 0,14% | 806.246,00 |
| 30.09.2025 | 48,18 | 48,75 | 47,56 | 48,74 | 1,29% | 641.413,00 |
| 29.09.2025 | 48,21 | 48,46 | 47,79 | 48,12 | -0,10% | 750.538,00 |
| 26.09.2025 | 47,76 | 48,29 | 47,32 | 48,17 | 1,05% | 932.147,00 |
| 25.09.2025 | 50,42 | 50,65 | 47,38 | 47,67 | -5,81% | 1.455.257,00 |
| 24.09.2025 | 50,77 | 51,63 | 50,42 | 50,61 | -0,08% | 562.960,00 |
| 23.09.2025 | 51,31 | 51,96 | 50,59 | 50,65 | -1,04% | 1.046.338,00 |
| 22.09.2025 | 50,47 | 51,62 | 50,01 | 51,18 | 1,15% | 924.230,00 |
| 19.09.2025 | 51,25 | 51,50 | 50,29 | 50,60 | -1,08% | 2.785.841,00 |
| 18.09.2025 | 50,24 | 51,44 | 50,07 | 51,15 | 2,40% | 1.300.424,00 |
| 17.09.2025 | 51,31 | 51,31 | 49,43 | 49,95 | -2,10% | 1.465.074,00 |
| 16.09.2025 | 51,30 | 51,54 | 50,53 | 51,02 | -0,64% | 1.546.777,00 |
| 15.09.2025 | 52,31 | 52,75 | 50,90 | 51,35 | -1,63% | 1.342.967,00 |
| 12.09.2025 | 53,46 | 53,46 | 51,87 | 52,20 | -2,39% | 1.480.495,00 |
| 11.09.2025 | 53,73 | 54,00 | 53,35 | 53,48 | -0,35% | 1.107.002,00 |
| 10.09.2025 | 54,08 | 54,52 | 53,10 | 53,67 | -1,05% | 796.726,00 |
| 09.09.2025 | 54,12 | 54,27 | 53,51 | 54,24 | 0,26% | 576.708,00 |
| 08.09.2025 | 54,37 | 54,40 | 53,27 | 54,10 | -0,51% | 777.998,00 |
| 05.09.2025 | 54,34 | 54,80 | 53,61 | 54,38 | 0,55% | 608.475,00 |
| 04.09.2025 | 53,24 | 54,13 | 52,58 | 54,08 | 1,50% | 864.663,00 |
| 03.09.2025 | 53,32 | 53,78 | 52,76 | 53,28 | -0,49% | 755.334,00 |
| 02.09.2025 | 54,50 | 54,72 | 53,25 | 53,54 | -1,83% | 706.824,00 |
| 29.08.2025 | 54,29 | 55,12 | 54,02 | 54,54 | 0,37% | 826.518,00 |
| 28.08.2025 | 55,28 | 55,28 | 53,90 | 54,34 | -1,25% | 629.552,00 |
| 27.08.2025 | 55,02 | 55,71 | 54,59 | 55,03 | -0,36% | 615.594,00 |
| 26.08.2025 | 55,77 | 55,87 | 54,34 | 55,23 | 0,00% | 638.802,00 |
| 25.08.2025 | 56,22 | 56,27 | 55,08 | 55,23 | -2,02% | 645.178,00 |
| 22.08.2025 | 54,25 | 56,64 | 54,12 | 56,37 | 4,43% | 901.058,00 |
| 21.08.2025 | 53,93 | 54,54 | 53,50 | 53,98 | -0,86% | 690.759,00 |
| 20.08.2025 | 54,30 | 55,00 | 54,04 | 54,45 | 0,28% | 1.222.425,00 |
| 19.08.2025 | 53,25 | 54,80 | 53,01 | 54,30 | 2,22% | 934.632,00 |
| 18.08.2025 | 53,63 | 54,34 | 53,12 | 53,12 | -1,15% | 774.740,00 |
| 15.08.2025 | 52,37 | 53,88 | 51,99 | 53,74 | 2,69% | 1.148.236,00 |
| 14.08.2025 | 53,53 | 53,78 | 51,47 | 52,33 | -2,88% | 1.397.309,00 |
| 13.08.2025 | 52,21 | 54,06 | 51,83 | 53,88 | 3,16% | 1.274.427,00 |
| 12.08.2025 | 53,18 | 53,33 | 50,68 | 52,23 | -0,46% | 1.546.070,00 |
| 11.08.2025 | 53,52 | 54,78 | 52,29 | 52,47 | -2,82% | 1.335.940,00 |
| 08.08.2025 | 55,25 | 55,69 | 53,25 | 53,99 | -2,95% | 2.688.105,00 |
| 07.08.2025 | 72,08 | 72,15 | 55,32 | 55,63 | -26,58% | 5.363.002,00 |
| 06.08.2025 | 76,36 | 76,62 | 75,13 | 75,77 | -0,45% | 859.212,00 |
| 05.08.2025 | 76,24 | 76,84 | 75,62 | 76,11 | -0,25% | 1.003.225,00 |
| 04.08.2025 | 74,70 | 76,36 | 74,70 | 76,30 | 2,05% | 444.141,00 |
| 01.08.2025 | 73,84 | 75,03 | 73,49 | 74,77 | 0,99% | 490.094,00 |
| 31.07.2025 | 75,18 | 75,65 | 73,94 | 74,04 | -2,40% | 616.419,00 |
| 30.07.2025 | 75,31 | 76,67 | 75,26 | 75,86 | 0,42% | 452.590,00 |
| 29.07.2025 | 75,38 | 75,78 | 74,24 | 75,54 | 1,18% | 464.120,00 |
| 28.07.2025 | 75,24 | 75,71 | 74,27 | 74,66 | -0,72% | 288.749,00 |