75,040$
0,19%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 74,93 | 75,10 | 74,93 | 75,04 | 0,19% | 2.282.228,00 |
| 12.02.2026 | 75,17 | 75,22 | 74,89 | 74,90 | -0,26% | 2.813.292,00 |
| 11.02.2026 | 75,18 | 75,26 | 75,06 | 75,10 | -0,07% | 1.619.840,00 |
| 10.02.2026 | 75,16 | 75,26 | 75,10 | 75,15 | 0,17% | 1.792.498,00 |
| 09.02.2026 | 74,84 | 75,03 | 74,84 | 75,02 | 0,28% | 1.801.701,00 |
| 06.02.2026 | 74,81 | 74,97 | 74,81 | 74,81 | 0,15% | 3.099.226,00 |
| 05.02.2026 | 74,70 | 74,99 | 74,67 | 74,70 | 0,16% | 3.377.460,00 |
| 04.02.2026 | 74,67 | 74,82 | 74,50 | 74,58 | -0,07% | 3.623.320,00 |
| 03.02.2026 | 74,71 | 74,89 | 74,61 | 74,63 | -0,12% | 4.072.641,00 |
| 02.02.2026 | 74,93 | 75,00 | 74,71 | 74,72 | -0,28% | 3.354.415,00 |
| 30.01.2026 | 75,01 | 75,07 | 74,80 | 74,93 | -0,09% | 2.641.543,00 |
| 29.01.2026 | 75,14 | 75,20 | 74,91 | 75,00 | -0,13% | 4.115.519,00 |
| 28.01.2026 | 75,19 | 75,21 | 75,07 | 75,10 | -0,13% | 1.959.314,00 |
| 27.01.2026 | 75,14 | 75,36 | 74,91 | 75,20 | 0,01% | 4.475.296,00 |
| 26.01.2026 | 75,06 | 75,24 | 75,06 | 75,19 | 0,11% | 970.151,00 |
| 22.01.2026 | 75,21 | 75,31 | 75,04 | 75,11 | -0,04% | 1.730.195,00 |
| 21.01.2026 | 75,12 | 75,23 | 74,98 | 75,14 | 0,01% | 1.062.785,00 |
| 20.01.2026 | 74,92 | 75,13 | 74,86 | 75,13 | 0,20% | 2.412.123,00 |
| 16.01.2026 | 75,00 | 75,16 | 74,91 | 74,98 | -0,05% | 4.149.871,00 |
| 15.01.2026 | 75,02 | 75,13 | 74,99 | 75,02 | -0,19% | 2.359.982,00 |
| 14.01.2026 | 74,90 | 75,17 | 74,90 | 75,16 | 0,39% | 2.690.512,00 |
| 13.01.2026 | 74,86 | 74,99 | 74,84 | 74,87 | 0,01% | 1.508.924,00 |
| 12.01.2026 | 74,87 | 74,89 | 74,81 | 74,86 | -0,01% | 1.516.401,00 |
| 09.01.2026 | 74,80 | 74,99 | 74,79 | 74,87 | -0,01% | 1.893.813,00 |
| 08.01.2026 | 74,90 | 75,05 | 74,72 | 74,88 | -0,11% | 2.555.984,00 |
| 07.01.2026 | 74,85 | 74,96 | 74,85 | 74,96 | 0,07% | 1.325.368,00 |
| 06.01.2026 | 74,78 | 75,09 | 74,77 | 74,91 | 0,21% | 2.959.701,00 |
| 05.01.2026 | 74,52 | 74,89 | 74,51 | 74,75 | 0,25% | 3.299.155,00 |
| 02.01.2026 | 74,55 | 74,60 | 74,49 | 74,56 | 0,09% | 1.310.742,00 |
| 31.12.2025 | 74,52 | 74,57 | 74,49 | 74,49 | -0,07% | 1.587.239,00 |
| 30.12.2025 | 74,51 | 74,56 | 74,46 | 74,54 | 0,04% | 1.785.793,00 |
| 29.12.2025 | 74,50 | 74,60 | 74,46 | 74,51 | 0,01% | 1.320.133,00 |
| 26.12.2025 | 74,50 | 74,56 | 74,41 | 74,50 | 0,00% | 1.673.293,00 |
| 24.12.2025 | 74,58 | 74,62 | 74,19 | 74,50 | -0,49% | 5.893.671,00 |
| 23.12.2025 | 74,95 | 75,03 | 74,85 | 74,87 | -0,05% | 1.226.054,00 |
| 22.12.2025 | 74,95 | 75,01 | 74,91 | 74,91 | -0,05% | 1.440.824,00 |
| 19.12.2025 | 75,00 | 75,00 | 74,88 | 74,95 | 0,02% | 5.693.668,00 |
| 18.12.2025 | 75,07 | 75,08 | 74,89 | 74,94 | 0,01% | 3.061.224,00 |
| 17.12.2025 | 75,06 | 75,19 | 74,91 | 74,93 | -0,12% | 4.391.840,00 |
| 16.12.2025 | 75,06 | 75,18 | 74,99 | 75,02 | -0,23% | 3.691.619,00 |
| 15.12.2025 | 75,03 | 75,34 | 75,03 | 75,19 | 0,25% | 5.198.506,00 |
| 12.12.2025 | 74,95 | 75,05 | 74,87 | 75,00 | 0,23% | 1.710.021,00 |
| 11.12.2025 | 74,95 | 74,95 | 74,77 | 74,83 | -0,03% | 4.932.512,00 |
| 10.12.2025 | 74,86 | 75,05 | 74,83 | 74,85 | -0,05% | 2.098.924,00 |
| 09.12.2025 | 74,85 | 75,01 | 74,81 | 74,89 | 0,07% | 1.873.700,00 |
| 08.12.2025 | 75,00 | 75,00 | 74,65 | 74,84 | -0,17% | 1.930.634,00 |
| 05.12.2025 | 75,00 | 75,10 | 74,82 | 74,97 | 0,15% | 1.725.558,00 |
| 04.12.2025 | 75,00 | 75,12 | 74,55 | 74,86 | -0,20% | 3.628.968,00 |
| 03.12.2025 | 74,85 | 75,10 | 74,85 | 75,01 | 0,25% | 1.263.281,00 |
| 02.12.2025 | 74,96 | 74,98 | 74,80 | 74,82 | -0,05% | 1.927.092,00 |
| 01.12.2025 | 74,82 | 75,06 | 74,76 | 74,86 | -0,15% | 1.735.359,00 |
| 28.11.2025 | 74,75 | 75,03 | 74,75 | 74,97 | 0,23% | 1.030.032,00 |
| 26.11.2025 | 74,70 | 74,92 | 74,69 | 74,80 | -0,11% | 2.528.513,00 |
| 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 |