66,381$
0,68%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 82,03 | 82,96 | 81,07 | 81,19 | -1,35% | 454.864,00 |
| 12.12.2024 | 81,30 | 83,15 | 81,30 | 82,30 | -1,25% | 376.649,00 |
| 11.12.2024 | 83,97 | 84,44 | 82,82 | 83,34 | -0,64% | 450.667,00 |
| 10.12.2024 | 83,19 | 85,00 | 81,85 | 83,88 | 1,13% | 737.325,00 |
| 09.12.2024 | 81,67 | 83,34 | 80,43 | 82,94 | 2,16% | 534.782,00 |
| 06.12.2024 | 82,73 | 82,73 | 81,03 | 81,19 | 0,64% | 520.430,00 |
| 05.12.2024 | 83,20 | 83,22 | 80,50 | 80,67 | -3,40% | 614.507,00 |
| 04.12.2024 | 85,29 | 85,61 | 83,28 | 83,51 | -2,05% | 391.326,00 |
| 03.12.2024 | 87,60 | 88,03 | 84,58 | 85,26 | -2,54% | 365.206,00 |
| 02.12.2024 | 87,88 | 88,31 | 86,62 | 87,48 | 0,01% | 530.002,00 |
| 29.11.2024 | 88,13 | 88,86 | 87,33 | 87,47 | -0,48% | 273.618,00 |
| 27.11.2024 | 89,04 | 89,69 | 87,53 | 87,89 | -0,72% | 430.973,00 |
| 26.11.2024 | 88,73 | 89,60 | 87,50 | 88,53 | 0,08% | 602.146,00 |
| 25.11.2024 | 86,70 | 89,32 | 86,23 | 88,46 | 3,40% | 484.691,00 |
| 22.11.2024 | 85,59 | 86,00 | 84,50 | 85,55 | 0,14% | 480.998,00 |
| 21.11.2024 | 85,00 | 86,68 | 84,42 | 85,43 | 0,60% | 566.873,00 |
| 20.11.2024 | 84,58 | 85,33 | 83,32 | 84,92 | 0,11% | 618.035,00 |
| 19.11.2024 | 87,00 | 87,48 | 84,76 | 84,83 | -3,79% | 766.810,00 |
| 18.11.2024 | 89,25 | 89,73 | 88,15 | 88,17 | -1,18% | 553.605,00 |
| 15.11.2024 | 91,37 | 91,43 | 88,64 | 89,22 | -1,69% | 564.401,00 |
| 14.11.2024 | 92,25 | 92,54 | 90,72 | 90,75 | -1,12% | 672.108,00 |
| 13.11.2024 | 93,06 | 93,97 | 91,45 | 91,78 | -1,71% | 778.157,00 |
| 12.11.2024 | 90,79 | 94,99 | 90,55 | 93,38 | 2,17% | 1.237.128,00 |
| 11.11.2024 | 87,59 | 91,47 | 87,53 | 91,40 | 4,55% | 1.005.104,00 |
| 08.11.2024 | 87,27 | 87,61 | 84,96 | 87,42 | 1,03% | 1.161.915,00 |
| 07.11.2024 | 84,00 | 87,50 | 83,70 | 86,53 | 10,71% | 1.558.811,00 |
| 06.11.2024 | 77,46 | 78,67 | 75,47 | 78,16 | 4,24% | 1.061.259,00 |
| 05.11.2024 | 73,22 | 75,10 | 73,22 | 74,98 | 1,97% | 730.977,00 |
| 04.11.2024 | 71,57 | 73,67 | 71,43 | 73,53 | 2,87% | 607.855,00 |
| 01.11.2024 | 71,61 | 72,45 | 70,82 | 71,48 | 0,45% | 671.000,00 |
| 31.10.2024 | 71,56 | 72,25 | 70,25 | 71,16 | -1,19% | 482.282,00 |
| 30.10.2024 | 73,04 | 73,64 | 71,85 | 72,02 | -1,48% | 626.592,00 |
| 29.10.2024 | 74,85 | 75,29 | 72,58 | 73,10 | -3,47% | 646.819,00 |
| 28.10.2024 | 76,36 | 77,09 | 75,60 | 75,73 | 0,22% | 423.167,00 |
| 25.10.2024 | 76,18 | 76,70 | 74,71 | 75,56 | -0,33% | 544.455,00 |
| 24.10.2024 | 73,65 | 76,03 | 73,50 | 75,81 | 3,44% | 634.690,00 |
| 23.10.2024 | 74,11 | 74,53 | 72,81 | 73,29 | -1,58% | 348.803,00 |
| 22.10.2024 | 74,85 | 75,05 | 74,19 | 74,47 | -0,53% | 487.163,00 |
| 21.10.2024 | 76,36 | 76,49 | 74,49 | 74,87 | -1,68% | 295.599,00 |
| 18.10.2024 | 76,27 | 77,53 | 75,77 | 76,15 | 0,28% | 421.444,00 |