11,030$
1,47%
Echtzeit-Aktienkurs Varex Imaging Corp
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 10,79 | 11,30 | 10,63 | 11,03 | 1,47% | 771.654,00 |
| 15.08.2025 | 10,86 | 11,02 | 10,69 | 10,87 | 0,83% | 321.123,00 |
| 14.08.2025 | 10,49 | 10,86 | 10,15 | 10,78 | 0,84% | 496.408,00 |
| 13.08.2025 | 10,64 | 10,96 | 10,43 | 10,69 | 1,14% | 738.065,00 |
| 12.08.2025 | 9,87 | 10,92 | 9,66 | 10,57 | 8,19% | 904.973,00 |
| 11.08.2025 | 9,46 | 10,13 | 9,40 | 9,77 | 3,06% | 777.911,00 |
| 08.08.2025 | 8,59 | 9,94 | 8,42 | 9,48 | 20,92% | 1.980.295,00 |
| 07.08.2025 | 7,20 | 7,85 | 6,96 | 7,84 | 11,36% | 1.070.471,00 |
| 06.08.2025 | 7,09 | 7,17 | 6,94 | 7,04 | 1,15% | 360.148,00 |
| 05.08.2025 | 7,15 | 7,15 | 6,90 | 6,96 | -2,11% | 232.965,00 |
| 04.08.2025 | 7,24 | 7,27 | 7,03 | 7,11 | -0,97% | 307.239,00 |
| 01.08.2025 | 7,12 | 7,26 | 6,76 | 7,18 | -1,24% | 532.155,00 |
| 31.07.2025 | 7,37 | 7,38 | 7,19 | 7,27 | -2,42% | 351.829,00 |
| 30.07.2025 | 7,85 | 7,85 | 7,37 | 7,45 | -4,36% | 274.449,00 |
| 29.07.2025 | 8,09 | 8,09 | 7,77 | 7,79 | -1,39% | 267.054,00 |
| 28.07.2025 | 7,81 | 7,96 | 7,75 | 7,90 | 0,64% | 265.722,00 |
| 25.07.2025 | 7,57 | 7,92 | 7,52 | 7,85 | 3,97% | 277.639,00 |
| 24.07.2025 | 7,67 | 7,77 | 7,52 | 7,55 | -1,82% | 271.485,00 |
| 23.07.2025 | 7,67 | 7,78 | 7,52 | 7,69 | 1,45% | 435.370,00 |
| 22.07.2025 | 7,37 | 7,70 | 7,33 | 7,58 | 2,36% | 484.572,00 |
| 21.07.2025 | 7,28 | 7,55 | 7,22 | 7,41 | 2,28% | 272.802,00 |
| 18.07.2025 | 7,94 | 8,00 | 7,23 | 7,24 | -7,77% | 440.580,00 |
| 17.07.2025 | 7,76 | 7,92 | 7,65 | 7,85 | 0,64% | 311.197,00 |
| 16.07.2025 | 7,78 | 7,85 | 7,55 | 7,80 | 0,91% | 269.404,00 |
| 15.07.2025 | 8,00 | 8,09 | 7,62 | 7,73 | -2,52% | 276.991,00 |
| 14.07.2025 | 8,13 | 8,13 | 7,68 | 7,93 | -2,94% | 283.000,00 |
| 11.07.2025 | 8,47 | 8,47 | 8,15 | 8,17 | -4,33% | 170.610,00 |
| 10.07.2025 | 8,42 | 8,69 | 8,42 | 8,54 | 1,30% | 201.928,00 |
| 09.07.2025 | 8,49 | 8,52 | 8,28 | 8,43 | 0,00% | 130.126,00 |
| 08.07.2025 | 8,40 | 8,66 | 8,34 | 8,43 | 0,84% | 163.171,00 |
| 07.07.2025 | 8,68 | 8,80 | 8,34 | 8,36 | -5,00% | 255.432,00 |
| 03.07.2025 | 8,73 | 8,83 | 8,64 | 8,80 | 0,92% | 148.909,00 |
| 02.07.2025 | 8,60 | 8,79 | 8,53 | 8,72 | 1,75% | 274.609,00 |
| 01.07.2025 | 8,56 | 8,84 | 8,50 | 8,57 | -1,15% | 311.812,00 |
| 30.06.2025 | 8,59 | 8,92 | 8,42 | 8,67 | 1,05% | 448.918,00 |
| 27.06.2025 | 8,56 | 8,72 | 8,46 | 8,58 | 0,47% | 586.394,00 |
| 26.06.2025 | 8,14 | 8,57 | 7,77 | 8,54 | 5,04% | 475.783,00 |
| 25.06.2025 | 7,96 | 8,22 | 7,77 | 8,13 | 2,26% | 406.684,00 |
| 24.06.2025 | 7,86 | 8,34 | 7,78 | 7,95 | 1,53% | 324.097,00 |
| 23.06.2025 | 7,65 | 7,83 | 7,53 | 7,83 | 1,10% | 276.929,00 |
| 20.06.2025 | 7,83 | 7,89 | 7,54 | 7,75 | 0,98% | 1.422.137,00 |
| 18.06.2025 | 7,77 | 7,99 | 7,63 | 7,67 | -1,29% | 457.511,00 |
| 17.06.2025 | 8,18 | 8,29 | 7,65 | 7,77 | -6,05% | 414.843,00 |
| 16.06.2025 | 8,27 | 8,43 | 8,06 | 8,27 | 0,98% | 493.367,00 |
| 13.06.2025 | 8,31 | 8,38 | 8,07 | 8,19 | -3,99% | 419.487,00 |
| 12.06.2025 | 8,63 | 8,84 | 8,45 | 8,53 | -2,18% | 393.314,00 |
| 11.06.2025 | 8,94 | 9,04 | 8,67 | 8,72 | -2,13% | 388.209,00 |
| 10.06.2025 | 8,55 | 8,94 | 8,47 | 8,91 | 4,58% | 471.700,00 |
| 09.06.2025 | 8,47 | 8,70 | 8,44 | 8,52 | 1,19% | 211.818,00 |
| 06.06.2025 | 8,49 | 8,59 | 8,38 | 8,42 | 0,60% | 252.757,00 |
| 05.06.2025 | 8,29 | 8,42 | 8,08 | 8,37 | 1,33% | 332.970,00 |
| 04.06.2025 | 7,89 | 8,29 | 7,81 | 8,26 | 4,42% | 316.776,00 |
| 03.06.2025 | 7,65 | 8,10 | 7,55 | 7,91 | 3,26% | 328.523,00 |
| 02.06.2025 | 7,64 | 7,81 | 7,48 | 7,66 | -0,13% | 356.552,00 |
| 30.05.2025 | 7,79 | 7,83 | 7,56 | 7,67 | -2,66% | 1.400.069,00 |
| 29.05.2025 | 7,98 | 8,25 | 7,79 | 7,88 | 0,25% | 368.577,00 |
| 28.05.2025 | 7,83 | 8,17 | 7,70 | 7,86 | 0,38% | 362.594,00 |
| 27.05.2025 | 7,70 | 7,86 | 7,54 | 7,83 | 4,12% | 429.231,00 |
| 23.05.2025 | 7,51 | 7,59 | 7,37 | 7,52 | -2,72% | 373.927,00 |
| 22.05.2025 | 7,63 | 7,90 | 7,47 | 7,73 | 1,18% | 301.938,00 |
| 21.05.2025 | 8,05 | 8,05 | 7,62 | 7,64 | -6,14% | 428.443,00 |
| 20.05.2025 | 7,98 | 8,25 | 7,91 | 8,14 | 1,62% | 391.279,00 |
| 19.05.2025 | 7,66 | 8,02 | 7,63 | 8,01 | 1,65% | 366.446,00 |
| 16.05.2025 | 7,85 | 7,92 | 7,72 | 7,88 | -0,38% | 429.526,00 |
| 15.05.2025 | 7,42 | 8,00 | 7,25 | 7,91 | 6,17% | 570.346,00 |
| 14.05.2025 | 7,50 | 7,52 | 7,23 | 7,45 | -0,67% | 432.356,00 |
| 13.05.2025 | 7,58 | 7,61 | 7,33 | 7,50 | -0,27% | 490.945,00 |
| 12.05.2025 | 7,21 | 7,65 | 7,20 | 7,52 | 9,30% | 923.833,00 |
| 09.05.2025 | 8,59 | 8,64 | 6,76 | 6,88 | -20,46% | 941.545,00 |
| 08.05.2025 | 8,65 | 8,71 | 8,13 | 8,65 | 5,88% | 700.166,00 |
| 07.05.2025 | 8,38 | 8,63 | 8,09 | 8,17 | -1,09% | 334.940,00 |
| 06.05.2025 | 8,37 | 8,39 | 8,18 | 8,26 | -2,25% | 269.888,00 |
| 05.05.2025 | 8,81 | 8,86 | 8,41 | 8,45 | -2,99% | 293.504,00 |
| 02.05.2025 | 8,55 | 8,81 | 8,42 | 8,71 | 3,81% | 326.677,00 |
| 01.05.2025 | 8,32 | 8,55 | 8,29 | 8,39 | 0,96% | 364.476,00 |
| 30.04.2025 | 8,25 | 8,40 | 8,09 | 8,31 | -1,19% | 443.068,00 |
| 29.04.2025 | 8,49 | 8,55 | 8,05 | 8,41 | -1,06% | 241.575,00 |
| 28.04.2025 | 8,65 | 8,73 | 8,36 | 8,50 | -1,39% | 367.937,00 |
| 25.04.2025 | 8,52 | 8,62 | 8,19 | 8,62 | 3,73% | 768.166,00 |
| 24.04.2025 | 7,64 | 8,50 | 7,64 | 8,31 | 9,34% | 860.211,00 |
| 23.04.2025 | 7,59 | 7,95 | 7,50 | 7,60 | 4,25% | 673.404,00 |
| 22.04.2025 | 7,34 | 7,43 | 7,00 | 7,29 | 1,11% | 965.020,00 |
| 21.04.2025 | 7,22 | 7,41 | 6,97 | 7,21 | -1,50% | 885.147,00 |
| 17.04.2025 | 7,13 | 7,52 | 7,13 | 7,32 | 2,23% | 826.262,00 |
| 16.04.2025 | 7,61 | 7,63 | 7,11 | 7,16 | -6,16% | 376.748,00 |
| 15.04.2025 | 7,84 | 7,99 | 7,61 | 7,63 | -3,30% | 454.455,00 |
| 14.04.2025 | 8,04 | 8,20 | 7,72 | 7,89 | 0,64% | 440.301,00 |
| 11.04.2025 | 7,66 | 7,86 | 7,37 | 7,84 | 1,29% | 740.752,00 |
| 10.04.2025 | 8,49 | 8,49 | 7,57 | 7,74 | -10,78% | 589.365,00 |
| 09.04.2025 | 7,37 | 8,73 | 7,33 | 8,68 | 16,29% | 1.082.599,00 |
| 08.04.2025 | 7,79 | 8,03 | 7,33 | 7,46 | -0,67% | 676.080,00 |
| 07.04.2025 | 7,89 | 8,51 | 7,37 | 7,51 | -8,97% | 1.007.845,00 |
| 04.04.2025 | 9,76 | 9,87 | 7,77 | 8,25 | -19,98% | 1.381.179,00 |
| 03.04.2025 | 10,87 | 11,43 | 10,27 | 10,31 | -9,80% | 380.870,00 |
| 02.04.2025 | 11,24 | 11,53 | 11,24 | 11,43 | 0,00% | 225.386,00 |
| 01.04.2025 | 11,54 | 11,59 | 11,31 | 11,43 | -1,47% | 216.605,00 |
| 31.03.2025 | 11,68 | 11,71 | 11,31 | 11,60 | 0,69% | 267.945,00 |
| 28.03.2025 | 12,04 | 12,10 | 11,52 | 11,52 | -4,16% | 262.928,00 |
| 27.03.2025 | 12,13 | 12,35 | 11,72 | 12,02 | -0,50% | 504.178,00 |
| 26.03.2025 | 12,38 | 12,39 | 11,89 | 12,08 | -1,87% | 288.714,00 |