68,979$
1,43%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,07 | 69,15 | 67,88 | 68,90 | 1,31% | - |
| 08.05.2025 | 66,38 | 69,54 | 65,36 | 68,01 | 5,85% | 1.230.107,00 |
| 07.05.2025 | 63,95 | 65,35 | 63,60 | 64,25 | 1,05% | 1.024.631,00 |
| 06.05.2025 | 62,00 | 64,08 | 62,00 | 63,58 | 1,74% | 683.830,00 |
| 05.05.2025 | 63,55 | 64,00 | 62,45 | 62,49 | -2,13% | 432.149,00 |
| 02.05.2025 | 63,77 | 64,42 | 63,33 | 63,85 | 1,37% | 534.756,00 |
| 01.05.2025 | 63,11 | 64,16 | 62,45 | 62,99 | -0,05% | 433.704,00 |
| 30.04.2025 | 63,73 | 63,73 | 61,81 | 63,02 | -1,49% | 552.251,00 |
| 29.04.2025 | 62,55 | 64,24 | 62,08 | 63,97 | 2,12% | 530.437,00 |
| 28.04.2025 | 62,51 | 62,94 | 61,76 | 62,64 | 0,21% | 311.900,00 |
| 25.04.2025 | 61,81 | 62,56 | 61,24 | 62,51 | 0,95% | 446.456,00 |
| 24.04.2025 | 60,43 | 62,03 | 60,27 | 61,92 | 2,62% | 413.783,00 |
| 23.04.2025 | 60,39 | 62,08 | 59,95 | 60,34 | 2,01% | 448.710,00 |
| 22.04.2025 | 57,50 | 59,31 | 57,10 | 59,15 | 3,77% | 590.610,00 |
| 21.04.2025 | 56,19 | 57,16 | 55,45 | 57,00 | -0,30% | 525.788,00 |
| 17.04.2025 | 56,72 | 58,46 | 56,64 | 57,17 | 0,49% | 555.607,00 |
| 16.04.2025 | 58,65 | 58,67 | 56,45 | 56,89 | -2,42% | 629.872,00 |
| 15.04.2025 | 59,64 | 59,91 | 58,10 | 58,30 | -1,88% | 572.832,00 |
| 14.04.2025 | 60,11 | 60,77 | 58,91 | 59,42 | -1,03% | 605.920,00 |
| 11.04.2025 | 59,14 | 60,28 | 57,88 | 60,04 | 1,30% | 759.082,00 |
| 10.04.2025 | 60,04 | 60,04 | 56,57 | 59,27 | -2,88% | 912.681,00 |
| 09.04.2025 | 55,55 | 61,36 | 55,30 | 61,03 | 8,90% | 1.895.014,00 |
| 08.04.2025 | 60,14 | 60,70 | 55,42 | 56,04 | -4,94% | 1.204.013,00 |
| 07.04.2025 | 59,70 | 63,07 | 58,24 | 58,95 | -3,17% | 1.063.855,00 |
| 04.04.2025 | 60,80 | 61,40 | 60,00 | 60,88 | -2,15% | 1.019.545,00 |
| 03.04.2025 | 62,77 | 63,13 | 61,99 | 62,22 | -2,84% | 770.997,00 |
| 02.04.2025 | 62,59 | 64,22 | 62,25 | 64,04 | 1,62% | 466.971,00 |
| 01.04.2025 | 63,24 | 63,46 | 62,24 | 63,02 | -0,83% | 616.718,00 |
| 31.03.2025 | 62,67 | 63,84 | 62,03 | 63,55 | 0,57% | 597.955,00 |
| 28.03.2025 | 63,87 | 64,20 | 62,71 | 63,19 | -1,59% | 553.424,00 |
| 27.03.2025 | 64,40 | 64,66 | 63,08 | 64,21 | -0,06% | 533.211,00 |
| 26.03.2025 | 63,34 | 64,45 | 63,31 | 64,25 | 1,42% | 567.129,00 |
| 25.03.2025 | 64,85 | 64,86 | 63,03 | 63,35 | -1,71% | 529.137,00 |
| 24.03.2025 | 64,41 | 65,00 | 63,77 | 64,45 | 0,70% | 365.867,00 |
| 21.03.2025 | 63,53 | 64,47 | 63,20 | 64,00 | -0,37% | 887.929,00 |
| 20.03.2025 | 64,70 | 65,22 | 63,57 | 64,24 | -1,52% | 614.717,00 |
| 19.03.2025 | 64,99 | 65,75 | 63,63 | 65,23 | 0,85% | 799.348,00 |
| 18.03.2025 | 64,20 | 65,24 | 63,45 | 64,68 | -0,19% | 683.438,00 |
| 17.03.2025 | 65,33 | 65,76 | 64,35 | 64,80 | -1,10% | 1.156.560,00 |
| 14.03.2025 | 66,00 | 67,03 | 65,28 | 65,52 | -0,62% | 1.025.599,00 |
| 13.03.2025 | 65,37 | 67,50 | 65,28 | 65,93 | 0,38% | 643.246,00 |
| 12.03.2025 | 68,05 | 68,38 | 65,07 | 65,68 | -3,84% | 1.002.861,00 |
| 11.03.2025 | 67,56 | 68,91 | 66,66 | 68,30 | 1,23% | 794.696,00 |
| 10.03.2025 | 68,06 | 70,13 | 67,22 | 67,47 | -1,79% | 989.759,00 |
| 07.03.2025 | 67,04 | 69,27 | 65,96 | 68,70 | 2,23% | 849.578,00 |
| 06.03.2025 | 66,82 | 68,35 | 66,17 | 67,20 | 0,06% | 774.018,00 |
| 05.03.2025 | 66,64 | 68,20 | 65,94 | 67,16 | 1,76% | 884.201,00 |
| 04.03.2025 | 65,44 | 67,04 | 64,25 | 66,00 | 1,41% | 1.214.889,00 |
| 03.03.2025 | 65,49 | 67,09 | 64,54 | 65,08 | -0,64% | 1.009.627,00 |
| 28.02.2025 | 64,50 | 66,62 | 64,25 | 65,50 | 1,44% | 1.494.583,00 |
| 27.02.2025 | 64,96 | 66,02 | 64,08 | 64,57 | -0,55% | 1.037.905,00 |
| 26.02.2025 | 65,33 | 65,58 | 64,33 | 64,93 | -0,70% | 756.846,00 |
| 25.02.2025 | 66,18 | 66,18 | 64,16 | 65,39 | -0,80% | 920.518,00 |
| 24.02.2025 | 63,15 | 66,64 | 62,94 | 65,92 | 4,60% | 877.819,00 |
| 21.02.2025 | 63,70 | 64,31 | 62,38 | 63,02 | -0,68% | 986.283,00 |
| 20.02.2025 | 64,16 | 64,36 | 63,10 | 63,45 | -0,33% | 674.937,00 |
| 19.02.2025 | 62,36 | 65,15 | 62,33 | 63,66 | -0,67% | 826.832,00 |
| 18.02.2025 | 62,04 | 64,23 | 61,64 | 64,09 | 2,77% | 1.271.203,00 |
| 17.02.2025 | 62,37 | 62,37 | 62,36 | 62,37 | 0,01% | - |
| 14.02.2025 | 62,51 | 62,93 | 61,64 | 62,36 | 0,11% | 1.333.274,00 |
| 13.02.2025 | 61,70 | 63,04 | 61,16 | 62,29 | 1,60% | 1.281.104,00 |
| 12.02.2025 | 61,60 | 62,48 | 60,25 | 61,31 | -0,37% | 1.107.323,00 |
| 11.02.2025 | 60,32 | 62,28 | 59,54 | 61,54 | 1,48% | 1.535.280,00 |
| 10.02.2025 | 59,94 | 61,27 | 58,80 | 60,64 | 2,19% | 2.349.898,00 |
| 07.02.2025 | 61,93 | 63,97 | 59,09 | 59,34 | -5,79% | 2.702.600,00 |
| 06.02.2025 | 64,00 | 65,96 | 61,43 | 62,99 | -11,58% | 3.477.337,00 |
| 05.02.2025 | 69,44 | 71,51 | 68,24 | 71,24 | 3,37% | 1.805.808,00 |
| 04.02.2025 | 65,97 | 69,60 | 65,97 | 68,92 | 4,19% | 972.011,00 |
| 03.02.2025 | 67,73 | 68,90 | 65,73 | 66,15 | -4,20% | 1.248.371,00 |
| 31.01.2025 | 69,09 | 71,11 | 68,47 | 69,05 | -0,60% | 1.133.808,00 |
| 30.01.2025 | 67,98 | 71,00 | 67,98 | 69,47 | 1,73% | 816.658,00 |
| 29.01.2025 | 68,73 | 68,96 | 67,26 | 68,29 | -0,87% | 864.067,00 |
| 28.01.2025 | 71,50 | 71,95 | 68,65 | 68,89 | -3,37% | 1.446.353,00 |
| 27.01.2025 | 70,51 | 71,88 | 69,96 | 71,29 | 0,66% | 896.539,00 |
| 24.01.2025 | 72,66 | 73,06 | 70,54 | 70,82 | -2,80% | 911.625,00 |
| 23.01.2025 | 73,26 | 73,97 | 71,95 | 72,86 | -0,67% | 600.420,00 |
| 22.01.2025 | 74,60 | 75,32 | 72,76 | 73,35 | -2,51% | 544.593,00 |
| 21.01.2025 | 74,17 | 75,88 | 73,76 | 75,24 | 2,38% | 573.201,00 |
| 17.01.2025 | 74,20 | 74,39 | 71,76 | 73,49 | -0,05% | 535.606,00 |
| 16.01.2025 | 74,73 | 75,52 | 69,29 | 73,53 | -2,03% | 1.379.972,00 |
| 15.01.2025 | 81,50 | 82,25 | 74,34 | 75,05 | -6,14% | 778.986,00 |
| 14.01.2025 | 80,13 | 80,20 | 78,32 | 79,96 | 0,69% | 346.738,00 |
| 13.01.2025 | 76,10 | 79,80 | 75,63 | 79,41 | 3,57% | 497.265,00 |
| 10.01.2025 | 77,04 | 78,31 | 76,18 | 76,67 | -1,83% | 363.230,00 |
| 08.01.2025 | 77,39 | 78,28 | 76,27 | 78,10 | 0,49% | 254.555,00 |
| 07.01.2025 | 79,18 | 80,02 | 77,31 | 77,72 | -1,38% | 441.460,00 |
| 06.01.2025 | 80,08 | 81,50 | 78,56 | 78,81 | -1,55% | 387.878,00 |
| 03.01.2025 | 78,25 | 80,15 | 77,80 | 80,05 | 2,10% | 276.858,00 |
| 02.01.2025 | 78,10 | 79,78 | 77,99 | 78,40 | 0,41% | 418.912,00 |
| 31.12.2024 | 76,94 | 78,56 | 76,94 | 78,08 | 1,93% | 399.290,00 |
| 30.12.2024 | 77,32 | 77,47 | 76,30 | 76,60 | -1,25% | 296.319,00 |
| 27.12.2024 | 78,29 | 78,49 | 76,55 | 77,57 | -1,62% | 261.191,00 |
| 26.12.2024 | 77,40 | 79,23 | 76,88 | 78,85 | 1,86% | 304.433,00 |
| 24.12.2024 | 77,10 | 77,54 | 75,61 | 77,41 | 0,30% | 129.153,00 |
| 23.12.2024 | 75,11 | 77,48 | 74,49 | 77,18 | 2,31% | 653.217,00 |
| 20.12.2024 | 76,26 | 77,79 | 74,70 | 75,44 | -1,90% | 1.502.820,00 |
| 19.12.2024 | 79,80 | 80,61 | 76,67 | 76,90 | -2,37% | 528.044,00 |
| 18.12.2024 | 82,27 | 82,27 | 78,26 | 78,77 | -4,02% | 518.622,00 |
| 17.12.2024 | 81,98 | 83,32 | 81,39 | 82,07 | -0,22% | 359.498,00 |
| 16.12.2024 | 80,65 | 82,68 | 80,65 | 82,25 | 1,31% | 514.965,00 |