74,880$
0,16%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 74,70 | 74,98 | 74,63 | 74,88 | 0,16% | 3.571.010,00 |
| 24.11.2025 | 74,27 | 74,86 | 74,20 | 74,76 | 0,84% | 4.914.773,00 |
| 20.11.2025 | 74,22 | 74,25 | 74,10 | 74,14 | -0,04% | 3.417.879,00 |
| 19.11.2025 | 74,15 | 74,23 | 74,10 | 74,17 | 0,08% | 3.018.656,00 |
| 18.11.2025 | 74,17 | 74,20 | 74,11 | 74,11 | -0,04% | 3.309.378,00 |
| 17.11.2025 | 74,17 | 74,27 | 74,12 | 74,14 | -0,19% | 4.530.167,00 |
| 13.11.2025 | 74,56 | 74,62 | 74,25 | 74,28 | -0,38% | 2.880.035,00 |
| 12.11.2025 | 74,45 | 74,66 | 74,45 | 74,56 | -0,08% | 2.051.371,00 |
| 11.11.2025 | 74,45 | 74,66 | 74,34 | 74,62 | 0,44% | 1.721.623,00 |
| 10.11.2025 | 74,12 | 74,42 | 74,08 | 74,29 | 0,23% | 2.146.641,00 |
| 07.11.2025 | 74,17 | 74,19 | 74,07 | 74,12 | -0,07% | 4.739.507,00 |
| 06.11.2025 | 74,18 | 74,24 | 74,11 | 74,17 | -0,08% | 4.161.003,00 |
| 05.11.2025 | 74,20 | 74,28 | 74,04 | 74,23 | 0,16% | 3.794.333,00 |
| 04.11.2025 | 74,10 | 74,26 | 73,96 | 74,11 | 0,07% | 4.258.110,00 |
| 03.11.2025 | 73,92 | 74,23 | 73,86 | 74,06 | 0,18% | 3.409.849,00 |
| 31.10.2025 | 73,94 | 74,00 | 73,86 | 73,93 | -0,03% | 2.804.532,00 |
| 30.10.2025 | 73,96 | 74,06 | 73,87 | 73,95 | -0,04% | 5.250.304,00 |
| 29.10.2025 | 73,99 | 74,09 | 73,88 | 73,98 | -0,04% | 5.001.542,00 |
| 28.10.2025 | 73,97 | 74,10 | 73,85 | 74,01 | 0,08% | 3.334.681,00 |
| 27.10.2025 | 74,05 | 74,18 | 73,95 | 73,95 | -0,05% | 3.104.561,00 |
| 24.10.2025 | 73,91 | 74,11 | 73,87 | 73,99 | 0,14% | 5.162.125,00 |
| 23.10.2025 | 73,91 | 74,03 | 73,86 | 73,89 | -0,05% | 6.854.629,00 |
| 22.10.2025 | 74,05 | 74,23 | 73,88 | 73,93 | -0,07% | 11.159.323,00 |
| 21.10.2025 | 74,63 | 74,71 | 73,96 | 73,98 | 2,94% | 22.325.325,00 |
| 20.10.2025 | 73,07 | 73,09 | 71,49 | 71,87 | 2,89% | 3.685.963,00 |
| 17.10.2025 | 68,60 | 70,17 | 68,60 | 69,85 | 1,97% | 2.838.578,00 |
| 16.10.2025 | 67,75 | 69,98 | 67,75 | 68,50 | 2,24% | 2.851.765,00 |
| 15.10.2025 | 65,56 | 67,07 | 65,12 | 67,00 | 1,64% | 1.443.016,00 |
| 14.10.2025 | 65,49 | 66,29 | 65,00 | 65,92 | 0,63% | 1.020.194,00 |
| 13.10.2025 | 67,14 | 67,99 | 65,41 | 65,51 | -3,32% | 2.107.772,00 |
| 10.10.2025 | 68,58 | 68,98 | 67,02 | 67,76 | -1,25% | 1.704.282,00 |
| 09.10.2025 | 68,40 | 68,82 | 67,95 | 68,62 | 0,41% | 1.046.824,00 |
| 08.10.2025 | 67,62 | 68,38 | 67,15 | 68,34 | 0,90% | 1.085.494,00 |
| 07.10.2025 | 68,26 | 68,45 | 67,10 | 67,73 | 0,58% | 1.157.942,00 |
| 06.10.2025 | 68,22 | 68,22 | 66,94 | 67,34 | -0,84% | 1.083.268,00 |
| 02.10.2025 | 66,86 | 68,00 | 66,32 | 67,91 | 1,30% | 1.768.614,00 |
| 01.10.2025 | 67,70 | 68,50 | 66,64 | 67,04 | -0,62% | 2.204.783,00 |
| 30.09.2025 | 66,95 | 67,64 | 66,89 | 67,46 | 0,46% | 1.477.213,00 |
| 29.09.2025 | 67,51 | 67,51 | 66,32 | 67,15 | -0,09% | 1.554.933,00 |
| 26.09.2025 | 65,95 | 67,43 | 65,87 | 67,21 | 2,16% | 1.565.480,00 |
| 25.09.2025 | 66,40 | 66,47 | 65,10 | 65,79 | -0,92% | 1.444.473,00 |
| 24.09.2025 | 67,45 | 67,98 | 66,37 | 66,40 | -1,83% | 1.346.477,00 |
| 23.09.2025 | 66,84 | 68,37 | 66,57 | 67,64 | 0,52% | 1.760.396,00 |
| 22.09.2025 | 66,30 | 67,62 | 65,50 | 67,29 | 1,45% | 2.046.182,00 |
| 19.09.2025 | 68,98 | 68,98 | 64,00 | 66,33 | -2,85% | 8.270.126,00 |
| 18.09.2025 | 66,75 | 68,32 | 65,56 | 68,28 | 0,11% | 5.201.087,00 |
| 17.09.2025 | 63,74 | 70,90 | 63,60 | 68,20 | 7,69% | 6.874.997,00 |
| 16.09.2025 | 63,91 | 64,22 | 63,19 | 63,33 | -0,74% | 1.690.079,00 |
| 15.09.2025 | 64,45 | 64,76 | 63,75 | 63,80 | -1,01% | 1.276.127,00 |
| 12.09.2025 | 66,05 | 66,25 | 64,38 | 64,45 | -2,91% | 1.003.250,00 |
| 11.09.2025 | 65,66 | 66,58 | 65,53 | 66,38 | 1,34% | 1.194.203,00 |
| 10.09.2025 | 66,68 | 66,76 | 65,37 | 65,51 | -1,82% | 827.485,00 |
| 09.09.2025 | 66,44 | 66,97 | 66,20 | 66,72 | 0,27% | 1.186.910,00 |
| 08.09.2025 | 66,95 | 66,95 | 65,61 | 66,54 | -0,33% | 1.185.567,00 |
| 05.09.2025 | 66,36 | 67,55 | 66,07 | 66,76 | 0,56% | 1.268.901,00 |
| 04.09.2025 | 66,25 | 66,40 | 65,09 | 66,39 | 0,23% | 1.633.017,00 |
| 03.09.2025 | 66,27 | 66,64 | 65,43 | 66,24 | -0,56% | 1.409.406,00 |
| 02.09.2025 | 66,87 | 67,48 | 66,50 | 66,61 | -0,76% | 915.621,00 |
| 29.08.2025 | 66,74 | 67,19 | 66,62 | 67,12 | 0,75% | 1.080.191,00 |
| 28.08.2025 | 66,50 | 66,73 | 65,83 | 66,62 | -0,16% | 1.157.529,00 |
| 27.08.2025 | 66,73 | 66,98 | 66,33 | 66,73 | 0,15% | 1.010.301,00 |
| 26.08.2025 | 67,00 | 67,22 | 66,33 | 66,63 | -0,74% | 3.037.503,00 |
| 25.08.2025 | 68,00 | 68,26 | 67,09 | 67,13 | -1,66% | 1.307.172,00 |
| 22.08.2025 | 67,70 | 68,48 | 66,67 | 68,26 | 1,62% | 1.542.243,00 |
| 21.08.2025 | 68,20 | 68,43 | 67,14 | 67,17 | -2,31% | 1.440.630,00 |
| 20.08.2025 | 68,03 | 68,79 | 67,74 | 68,76 | 1,39% | 1.886.061,00 |
| 19.08.2025 | 67,19 | 68,41 | 67,05 | 67,82 | 0,82% | 1.416.120,00 |
| 18.08.2025 | 69,03 | 69,03 | 67,25 | 67,27 | -0,80% | 2.062.048,00 |
| 15.08.2025 | 68,30 | 68,54 | 67,62 | 67,81 | -0,37% | 4.272.357,00 |
| 14.08.2025 | 68,94 | 68,94 | 67,69 | 68,06 | -1,33% | 1.813.173,00 |
| 13.08.2025 | 67,85 | 69,13 | 67,77 | 68,98 | 1,52% | 1.745.664,00 |
| 12.08.2025 | 67,89 | 68,08 | 67,39 | 67,95 | -0,06% | 1.088.571,00 |
| 11.08.2025 | 68,13 | 68,50 | 67,47 | 67,99 | -0,10% | 1.172.167,00 |
| 08.08.2025 | 68,00 | 68,34 | 67,67 | 68,06 | 0,19% | 1.887.233,00 |
| 07.08.2025 | 67,34 | 67,96 | 66,78 | 67,93 | 1,55% | 1.256.765,00 |
| 06.08.2025 | 69,07 | 69,07 | 66,86 | 66,89 | -1,37% | 1.850.071,00 |
| 05.08.2025 | 68,00 | 68,12 | 67,15 | 67,82 | -0,13% | 1.100.244,00 |
| 04.08.2025 | 67,16 | 67,99 | 66,81 | 67,91 | 1,13% | 1.171.025,00 |
| 01.08.2025 | 66,35 | 67,26 | 65,35 | 67,15 | 0,49% | 1.862.725,00 |
| 31.07.2025 | 66,45 | 67,52 | 65,05 | 66,82 | 2,83% | 3.187.878,00 |
| 30.07.2025 | 65,73 | 66,20 | 64,78 | 64,98 | -1,61% | 2.742.139,00 |
| 29.07.2025 | 65,70 | 66,25 | 65,17 | 66,04 | 0,53% | 1.663.749,00 |
| 28.07.2025 | 66,18 | 66,45 | 65,59 | 65,69 | -1,22% | 1.901.395,00 |
| 25.07.2025 | 66,36 | 66,96 | 65,61 | 66,50 | 0,61% | 1.089.903,00 |
| 24.07.2025 | 65,90 | 66,53 | 65,56 | 66,10 | 0,23% | 1.525.604,00 |
| 23.07.2025 | 65,55 | 66,05 | 65,00 | 65,95 | 0,89% | 1.441.527,00 |
| 22.07.2025 | 64,03 | 65,59 | 63,92 | 65,37 | 2,64% | 1.920.027,00 |
| 21.07.2025 | 63,98 | 64,52 | 63,58 | 63,69 | -0,47% | 2.318.616,00 |
| 18.07.2025 | 64,58 | 64,64 | 63,61 | 63,99 | -0,05% | 1.575.702,00 |
| 17.07.2025 | 63,72 | 64,15 | 63,39 | 64,02 | 0,25% | 1.505.069,00 |
| 16.07.2025 | 63,51 | 64,17 | 63,44 | 63,86 | 0,95% | 1.454.102,00 |
| 15.07.2025 | 64,51 | 64,81 | 63,22 | 63,26 | -2,10% | 1.671.430,00 |
| 14.07.2025 | 65,37 | 65,82 | 64,54 | 64,62 | -1,67% | 1.691.165,00 |
| 11.07.2025 | 66,70 | 66,92 | 65,63 | 65,72 | -1,69% | 1.741.589,00 |
| 10.07.2025 | 65,58 | 67,06 | 65,35 | 66,85 | 1,52% | 2.086.689,00 |
| 09.07.2025 | 65,80 | 66,43 | 64,68 | 65,85 | 1,46% | 2.078.770,00 |
| 08.07.2025 | 64,17 | 65,20 | 64,17 | 64,90 | 0,82% | 2.182.698,00 |
| 07.07.2025 | 64,76 | 64,95 | 64,05 | 64,37 | -0,63% | 1.789.323,00 |
| 03.07.2025 | 65,30 | 65,30 | 64,49 | 64,78 | -0,78% | 1.233.581,00 |
| 02.07.2025 | 64,99 | 65,52 | 64,56 | 65,29 | -0,06% | 2.279.802,00 |