61,620$
2,51%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 60,69 | 62,04 | 60,60 | 61,62 | 2,51% | 791.451,00 |
| 16.04.2026 | 62,20 | 62,78 | 59,98 | 60,11 | -2,97% | 837.606,00 |
| 15.04.2026 | 60,78 | 62,16 | 60,51 | 61,95 | 2,43% | 530.090,00 |
| 14.04.2026 | 58,86 | 60,54 | 58,86 | 60,48 | 2,04% | 584.262,00 |
| 13.04.2026 | 57,28 | 59,53 | 56,97 | 59,27 | 3,40% | 361.995,00 |
| 10.04.2026 | 58,38 | 58,40 | 56,65 | 57,32 | -1,88% | 447.239,00 |
| 09.04.2026 | 59,10 | 59,10 | 57,99 | 58,42 | -1,86% | 559.087,00 |
| 08.04.2026 | 61,31 | 61,35 | 58,86 | 59,53 | -0,05% | 904.006,00 |
| 07.04.2026 | 58,49 | 60,31 | 57,76 | 59,56 | 1,88% | 773.239,00 |
| 06.04.2026 | 56,61 | 58,50 | 56,61 | 58,46 | 2,87% | 470.698,00 |
| 02.04.2026 | 56,41 | 57,33 | 55,30 | 56,83 | 1,05% | 426.368,00 |
| 01.04.2026 | 56,28 | 56,97 | 55,94 | 56,24 | -0,21% | 358.686,00 |
| 31.03.2026 | 55,44 | 57,11 | 54,84 | 56,36 | 2,60% | 536.218,00 |
| 30.03.2026 | 54,90 | 55,40 | 54,55 | 54,93 | 1,65% | 563.190,00 |
| 27.03.2026 | 55,28 | 55,54 | 53,88 | 54,04 | -2,67% | 1.593.465,00 |
| 26.03.2026 | 55,86 | 56,75 | 55,47 | 55,52 | -0,73% | 941.117,00 |
| 25.03.2026 | 57,72 | 57,72 | 55,12 | 55,93 | -1,29% | 495.595,00 |
| 24.03.2026 | 58,23 | 58,89 | 56,59 | 56,66 | -3,08% | 550.417,00 |
| 23.03.2026 | 59,13 | 59,99 | 58,43 | 58,46 | -0,20% | 519.333,00 |
| 20.03.2026 | 59,14 | 59,14 | 57,96 | 58,58 | -0,54% | 1.237.169,00 |
| 19.03.2026 | 59,57 | 60,93 | 58,85 | 58,90 | -1,04% | 795.180,00 |
| 18.03.2026 | 59,71 | 60,04 | 59,04 | 59,52 | -0,88% | 799.363,00 |
| 17.03.2026 | 59,71 | 60,85 | 59,71 | 60,05 | 0,59% | 797.515,00 |
| 16.03.2026 | 60,34 | 60,80 | 59,32 | 59,70 | -0,37% | 742.226,00 |
| 13.03.2026 | 59,92 | 60,43 | 58,92 | 59,92 | 0,72% | 972.700,00 |
| 12.03.2026 | 60,05 | 61,27 | 59,03 | 59,49 | -1,86% | 833.882,00 |
| 11.03.2026 | 62,89 | 63,47 | 59,83 | 60,62 | -3,55% | 761.017,00 |
| 10.03.2026 | 64,18 | 64,18 | 61,58 | 62,85 | -2,15% | 957.064,00 |
| 09.03.2026 | 63,69 | 64,80 | 62,87 | 64,23 | 0,16% | 706.097,00 |
| 06.03.2026 | 63,61 | 64,26 | 62,73 | 64,13 | -0,16% | 618.996,00 |
| 05.03.2026 | 64,07 | 65,10 | 63,60 | 64,23 | -0,68% | 694.381,00 |
| 04.03.2026 | 65,03 | 66,09 | 64,06 | 64,67 | -1,46% | 783.245,00 |
| 03.03.2026 | 62,95 | 65,65 | 61,99 | 65,63 | 2,74% | 766.243,00 |
| 02.03.2026 | 63,11 | 64,77 | 62,84 | 63,88 | 0,88% | 724.204,00 |
| 27.02.2026 | 62,14 | 64,05 | 61,72 | 63,32 | 1,74% | 620.626,00 |
| 26.02.2026 | 62,39 | 63,40 | 61,81 | 62,24 | -0,16% | 1.038.362,00 |
| 25.02.2026 | 61,64 | 62,57 | 61,00 | 62,34 | 1,07% | 579.437,00 |
| 24.02.2026 | 62,20 | 63,29 | 61,64 | 61,68 | 0,80% | 1.046.485,00 |
| 20.02.2026 | 60,98 | 62,00 | 60,25 | 61,19 | 0,86% | 800.724,00 |
| 19.02.2026 | 60,72 | 61,06 | 59,80 | 60,67 | 0,07% | 770.364,00 |
| 18.02.2026 | 58,72 | 60,78 | 58,43 | 60,63 | 3,48% | 940.571,00 |
| 17.02.2026 | 58,28 | 59,47 | 58,00 | 58,59 | 1,44% | 621.904,00 |
| 13.02.2026 | 57,70 | 59,33 | 57,44 | 57,76 | 0,21% | 671.446,00 |
| 12.02.2026 | 57,50 | 58,20 | 55,95 | 57,64 | 0,24% | 1.024.310,00 |
| 11.02.2026 | 59,25 | 59,25 | 57,18 | 57,50 | -3,30% | 1.029.773,00 |
| 10.02.2026 | 58,22 | 60,50 | 58,21 | 59,46 | 3,07% | 1.651.220,00 |
| 09.02.2026 | 58,75 | 59,65 | 56,99 | 57,69 | -2,78% | 1.491.903,00 |
| 06.02.2026 | 65,20 | 66,09 | 59,04 | 59,34 | -8,74% | 2.022.114,00 |
| 05.02.2026 | 65,83 | 67,63 | 63,99 | 65,02 | -1,41% | 1.533.819,00 |
| 04.02.2026 | 64,82 | 66,99 | 64,29 | 65,95 | 1,68% | 1.561.374,00 |
| 03.02.2026 | 65,56 | 66,56 | 64,51 | 64,86 | -1,40% | 765.420,00 |
| 02.02.2026 | 66,73 | 66,85 | 65,32 | 65,78 | -1,32% | 800.789,00 |
| 30.01.2026 | 65,46 | 66,68 | 64,99 | 66,66 | 1,06% | 1.003.574,00 |
| 29.01.2026 | 66,41 | 66,41 | 64,75 | 65,96 | -0,15% | 710.858,00 |
| 28.01.2026 | 67,93 | 67,94 | 65,86 | 66,06 | -2,67% | 705.163,00 |
| 27.01.2026 | 68,04 | 68,56 | 67,63 | 67,87 | -0,73% | 731.943,00 |
| 26.01.2026 | 68,77 | 68,91 | 68,03 | 68,37 | -2,36% | 730.513,00 |
| 22.01.2026 | 70,19 | 71,79 | 69,80 | 70,02 | -0,13% | 1.207.113,00 |
| 21.01.2026 | 70,95 | 73,00 | 69,78 | 70,11 | 0,01% | 1.520.739,00 |
| 20.01.2026 | 70,74 | 71,49 | 70,02 | 70,10 | -2,87% | 639.192,00 |
| 16.01.2026 | 73,73 | 74,39 | 71,61 | 72,17 | -2,47% | 1.038.642,00 |
| 15.01.2026 | 76,00 | 76,11 | 73,36 | 74,00 | -2,28% | 1.103.252,00 |
| 14.01.2026 | 78,57 | 78,90 | 75,28 | 75,73 | -3,92% | 876.366,00 |
| 13.01.2026 | 82,00 | 82,57 | 76,98 | 78,82 | -4,94% | 1.295.065,00 |
| 12.01.2026 | 82,22 | 83,39 | 81,64 | 82,92 | 1,08% | 513.759,00 |
| 09.01.2026 | 84,50 | 84,87 | 81,90 | 82,03 | -2,39% | 660.666,00 |
| 08.01.2026 | 83,12 | 86,11 | 82,51 | 84,04 | 1,25% | 806.789,00 |
| 07.01.2026 | 82,77 | 83,68 | 82,52 | 83,00 | 0,28% | 565.681,00 |
| 06.01.2026 | 81,71 | 83,16 | 81,43 | 82,77 | 0,80% | 515.401,00 |
| 05.01.2026 | 79,41 | 82,29 | 79,41 | 82,11 | 2,66% | 520.407,00 |
| 02.01.2026 | 80,53 | 80,68 | 79,06 | 79,98 | -0,21% | 364.837,00 |
| 31.12.2025 | 81,08 | 81,27 | 79,87 | 80,15 | -1,02% | 336.914,00 |
| 30.12.2025 | 81,00 | 81,19 | 80,03 | 80,98 | 0,56% | 300.046,00 |
| 29.12.2025 | 80,56 | 80,88 | 79,74 | 80,53 | 0,31% | 395.122,00 |
| 26.12.2025 | 79,46 | 80,44 | 79,41 | 80,28 | 0,34% | 245.372,00 |
| 24.12.2025 | 80,12 | 80,22 | 79,51 | 80,01 | -0,44% | 152.734,00 |
| 23.12.2025 | 80,33 | 80,56 | 79,55 | 80,36 | 0,02% | 411.890,00 |
| 22.12.2025 | 80,08 | 80,94 | 79,20 | 80,34 | 0,16% | 486.291,00 |
| 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 |