54,586$
0,45%
Echtzeit-Aktienkurs Haemonetics Corp
Bid:
Ask:
Aktienkurse zur Haemonetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 69,71 | 69,92 | 68,74 | 68,91 | -0,65% | 340.226,00 |
| 19.05.2025 | 69,82 | 69,82 | 69,10 | 69,36 | -1,35% | 344.207,00 |
| 16.05.2025 | 69,52 | 70,43 | 69,02 | 70,31 | 1,34% | 370.583,00 |
| 15.05.2025 | 68,28 | 69,46 | 68,28 | 69,38 | 1,06% | 599.483,00 |
| 14.05.2025 | 69,16 | 69,20 | 67,79 | 68,65 | -0,71% | 521.047,00 |
| 13.05.2025 | 69,76 | 70,13 | 68,50 | 69,14 | -1,55% | 452.763,00 |
| 12.05.2025 | 70,01 | 70,96 | 68,99 | 70,23 | 2,99% | 845.715,00 |
| 09.05.2025 | 67,75 | 69,53 | 67,61 | 68,19 | 0,26% | 782.442,00 |
| 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 |