50,221$
2,81%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 49,38 | 49,99 | 48,91 | 49,92 | 2,19% | - |
| 10.10.2025 | 50,26 | 50,27 | 48,17 | 48,85 | -2,59% | 719.908,00 |
| 09.10.2025 | 50,88 | 51,37 | 49,94 | 50,15 | -1,63% | 680.630,00 |
| 08.10.2025 | 49,62 | 51,09 | 48,98 | 50,98 | 3,49% | 827.353,00 |
| 07.10.2025 | 49,57 | 50,27 | 48,83 | 49,26 | -0,59% | 671.172,00 |
| 06.10.2025 | 50,49 | 50,60 | 49,51 | 49,55 | -1,27% | 538.916,00 |
| 03.10.2025 | 48,99 | 50,20 | 48,88 | 50,19 | 2,63% | - |
| 02.10.2025 | 48,83 | 48,92 | 47,75 | 48,90 | 0,18% | 710.932,00 |
| 01.10.2025 | 48,32 | 49,07 | 47,72 | 48,81 | 0,14% | 806.600,00 |
| 30.09.2025 | 48,18 | 48,75 | 47,56 | 48,74 | 1,29% | 649.216,00 |
| 29.09.2025 | 48,21 | 48,46 | 47,79 | 48,12 | -0,10% | 752.466,00 |
| 26.09.2025 | 47,76 | 48,29 | 47,32 | 48,17 | 1,05% | 932.249,00 |
| 25.09.2025 | 50,42 | 50,65 | 47,38 | 47,67 | -5,81% | 1.459.200,00 |
| 24.09.2025 | 50,77 | 51,63 | 50,42 | 50,61 | -0,08% | 563.979,00 |
| 23.09.2025 | 51,31 | 51,96 | 50,59 | 50,65 | -1,04% | 1.046.860,00 |
| 22.09.2025 | 50,47 | 51,62 | 50,01 | 51,18 | 1,15% | 957.444,00 |
| 19.09.2025 | 51,15 | 51,50 | 50,29 | 50,60 | -1,08% | 2.876.688,00 |
| 18.09.2025 | 50,24 | 51,44 | 50,07 | 51,15 | 2,40% | 1.468.412,00 |
| 17.09.2025 | 51,31 | 51,31 | 49,43 | 49,95 | -2,10% | 1.632.121,00 |
| 16.09.2025 | 51,30 | 51,54 | 50,53 | 51,02 | -0,64% | 1.578.043,00 |
| 15.09.2025 | 52,31 | 52,75 | 50,90 | 51,35 | -1,63% | 1.390.786,00 |
| 12.09.2025 | 53,29 | 53,46 | 51,87 | 52,20 | -2,39% | 1.603.169,00 |
| 11.09.2025 | 53,82 | 54,00 | 53,35 | 53,48 | -0,35% | 1.140.817,00 |
| 10.09.2025 | 53,93 | 54,52 | 53,10 | 53,67 | -1,05% | 862.866,00 |
| 09.09.2025 | 53,99 | 54,27 | 53,51 | 54,24 | 0,26% | 601.760,00 |
| 08.09.2025 | 54,37 | 54,40 | 53,27 | 54,10 | -0,51% | 777.998,00 |
| 05.09.2025 | 54,07 | 54,80 | 53,61 | 54,38 | 0,55% | 627.638,00 |
| 04.09.2025 | 53,24 | 54,13 | 52,58 | 54,08 | 1,50% | 891.440,00 |
| 03.09.2025 | 53,32 | 53,78 | 52,76 | 53,28 | -0,49% | 826.000,00 |
| 02.09.2025 | 54,50 | 54,72 | 53,25 | 53,54 | -1,83% | 737.078,00 |
| 29.08.2025 | 54,29 | 55,12 | 54,02 | 54,54 | 0,37% | 826.518,00 |
| 28.08.2025 | 55,28 | 55,28 | 53,90 | 54,34 | -1,25% | 687.822,00 |
| 27.08.2025 | 55,02 | 55,71 | 54,59 | 55,03 | -0,36% | 648.835,00 |
| 26.08.2025 | 55,77 | 55,87 | 54,34 | 55,23 | 0,00% | 729.203,00 |
| 25.08.2025 | 56,22 | 56,27 | 55,08 | 55,23 | -2,02% | 736.210,00 |
| 22.08.2025 | 54,19 | 56,64 | 54,12 | 56,37 | 4,43% | 1.147.184,00 |
| 21.08.2025 | 53,93 | 54,54 | 53,50 | 53,98 | -0,86% | 949.837,00 |
| 20.08.2025 | 54,30 | 55,00 | 54,04 | 54,45 | 0,28% | 1.272.180,00 |
| 19.08.2025 | 53,25 | 54,80 | 53,01 | 54,30 | 2,22% | 990.948,00 |
| 18.08.2025 | 53,63 | 54,34 | 53,12 | 53,12 | -1,15% | 1.628.784,00 |
| 15.08.2025 | 52,56 | 53,88 | 51,99 | 53,74 | 2,69% | 1.238.332,00 |
| 14.08.2025 | 53,53 | 53,78 | 51,47 | 52,33 | -2,88% | 1.398.154,00 |
| 13.08.2025 | 52,21 | 54,06 | 51,83 | 53,88 | 3,16% | 1.274.835,00 |
| 12.08.2025 | 53,18 | 53,33 | 50,68 | 52,23 | -0,46% | 1.546.423,00 |
| 11.08.2025 | 53,52 | 54,78 | 52,29 | 52,47 | -2,82% | 1.335.958,00 |
| 08.08.2025 | 55,25 | 55,69 | 53,25 | 53,99 | -2,95% | 2.688.590,00 |
| 07.08.2025 | 72,08 | 72,15 | 55,32 | 55,63 | -26,58% | 5.373.375,00 |
| 06.08.2025 | 76,62 | 76,62 | 75,13 | 75,77 | -0,45% | 869.339,00 |
| 05.08.2025 | 76,24 | 76,84 | 75,62 | 76,11 | -0,25% | 1.035.772,00 |
| 04.08.2025 | 74,70 | 76,36 | 74,70 | 76,30 | 2,05% | 451.069,00 |
| 01.08.2025 | 74,05 | 75,03 | 73,49 | 74,77 | 0,99% | 497.022,00 |
| 31.07.2025 | 75,18 | 75,65 | 73,94 | 74,04 | -2,40% | 616.419,00 |
| 30.07.2025 | 75,31 | 76,67 | 75,26 | 75,86 | 0,42% | 452.592,00 |
| 29.07.2025 | 75,38 | 75,78 | 74,24 | 75,54 | 1,18% | 464.177,00 |
| 28.07.2025 | 75,24 | 75,71 | 74,27 | 74,66 | -0,72% | 288.757,00 |
| 25.07.2025 | 74,40 | 75,43 | 73,82 | 75,20 | 1,27% | 315.956,00 |
| 24.07.2025 | 74,08 | 74,50 | 72,83 | 74,26 | -0,40% | 449.362,00 |
| 23.07.2025 | 74,94 | 75,53 | 74,00 | 74,56 | 0,47% | 430.569,00 |
| 22.07.2025 | 73,68 | 75,45 | 73,29 | 74,21 | 0,60% | 635.834,00 |
| 21.07.2025 | 72,90 | 74,34 | 72,71 | 73,77 | 1,68% | 632.690,00 |
| 18.07.2025 | 74,03 | 74,16 | 72,06 | 72,55 | -1,23% | 738.041,00 |
| 17.07.2025 | 74,38 | 74,88 | 72,34 | 73,45 | -1,29% | 758.774,00 |
| 16.07.2025 | 75,00 | 75,44 | 74,24 | 74,41 | -0,28% | 665.704,00 |
| 15.07.2025 | 76,72 | 76,83 | 74,58 | 74,62 | -2,66% | 451.218,00 |
| 14.07.2025 | 75,00 | 76,73 | 74,45 | 76,66 | 1,51% | 573.345,00 |
| 11.07.2025 | 77,66 | 77,80 | 75,24 | 75,52 | -3,39% | 660.606,00 |
| 10.07.2025 | 77,73 | 79,65 | 77,53 | 78,17 | 0,84% | 689.711,00 |
| 09.07.2025 | 77,60 | 79,93 | 76,45 | 77,52 | 2,04% | 865.838,00 |
| 08.07.2025 | 75,81 | 76,65 | 75,25 | 75,97 | 1,12% | 441.760,00 |
| 07.07.2025 | 76,05 | 77,20 | 74,70 | 75,13 | -2,26% | 473.286,00 |
| 03.07.2025 | 76,60 | 77,33 | 76,28 | 76,87 | 0,83% | 249.556,00 |
| 02.07.2025 | 76,48 | 76,84 | 75,42 | 76,24 | -0,10% | 489.218,00 |
| 01.07.2025 | 73,89 | 76,95 | 73,86 | 76,32 | 2,29% | 724.389,00 |
| 30.06.2025 | 74,35 | 75,05 | 73,91 | 74,61 | 1,10% | 472.462,00 |
| 27.06.2025 | 74,77 | 75,20 | 73,47 | 73,80 | -1,30% | 1.007.944,00 |
| 26.06.2025 | 74,20 | 75,59 | 73,46 | 74,77 | 1,87% | 907.576,00 |
| 25.06.2025 | 73,21 | 73,84 | 72,39 | 73,40 | 0,47% | 371.607,00 |
| 24.06.2025 | 72,50 | 73,42 | 71,99 | 73,06 | 1,37% | 459.975,00 |
| 23.06.2025 | 71,04 | 72,24 | 70,20 | 72,07 | 1,39% | 452.106,00 |
| 20.06.2025 | 70,62 | 71,47 | 70,11 | 71,08 | 1,46% | 662.915,00 |
| 18.06.2025 | 68,90 | 70,50 | 68,90 | 70,06 | 1,52% | 515.262,00 |
| 17.06.2025 | 69,63 | 70,10 | 68,62 | 69,01 | -1,36% | 548.078,00 |
| 16.06.2025 | 70,16 | 70,80 | 69,74 | 69,96 | -0,19% | 497.155,00 |
| 13.06.2025 | 70,45 | 70,97 | 69,77 | 70,09 | -1,78% | 289.017,00 |
| 12.06.2025 | 71,15 | 72,16 | 70,50 | 71,36 | -0,21% | 368.555,00 |
| 11.06.2025 | 71,92 | 72,40 | 71,05 | 71,51 | -0,87% | 549.676,00 |
| 10.06.2025 | 72,00 | 73,78 | 71,54 | 72,14 | 0,68% | 590.920,00 |
| 09.06.2025 | 70,52 | 72,50 | 70,47 | 71,65 | 1,69% | 598.935,00 |
| 06.06.2025 | 71,11 | 71,53 | 70,45 | 70,46 | 0,09% | 604.496,00 |
| 05.06.2025 | 69,82 | 70,60 | 69,33 | 70,40 | 1,06% | 430.943,00 |
| 04.06.2025 | 69,54 | 70,23 | 69,30 | 69,66 | 0,00% | 462.322,00 |
| 03.06.2025 | 68,76 | 70,18 | 68,32 | 69,66 | 1,26% | 542.396,00 |
| 02.06.2025 | 67,57 | 69,36 | 67,07 | 68,79 | 1,60% | 639.149,00 |
| 30.05.2025 | 67,54 | 68,01 | 66,42 | 67,71 | -0,19% | 824.062,00 |
| 29.05.2025 | 67,83 | 68,75 | 67,39 | 67,84 | 0,34% | 674.860,00 |
| 28.05.2025 | 67,88 | 68,28 | 66,94 | 67,61 | -0,56% | 417.676,00 |
| 27.05.2025 | 66,70 | 67,99 | 66,50 | 67,99 | 2,92% | 532.531,00 |
| 23.05.2025 | 65,23 | 66,31 | 65,03 | 66,06 | -0,15% | 356.407,00 |
| 22.05.2025 | 66,73 | 66,86 | 65,70 | 66,16 | -1,14% | 389.020,00 |
| 21.05.2025 | 68,58 | 68,58 | 66,71 | 66,92 | -2,89% | 305.713,00 |