84,067$
0,31%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 83,87 | 85,23 | 83,23 | 83,94 | 0,16% | 746.207,00 |
| 04.12.2025 | 81,90 | 84,19 | 81,50 | 83,81 | 2,32% | 647.661,00 |
| 03.12.2025 | 81,12 | 82,42 | 80,92 | 81,91 | 1,39% | 865.889,00 |
| 02.12.2025 | 81,03 | 81,46 | 80,12 | 80,79 | -0,21% | 705.657,00 |
| 01.12.2025 | 80,80 | 81,99 | 80,05 | 80,96 | -0,48% | 779.686,00 |
| 28.11.2025 | 80,39 | 81,52 | 80,18 | 81,35 | 0,74% | 307.949,00 |
| 26.11.2025 | 80,13 | 80,86 | 79,65 | 80,75 | 0,15% | 611.687,00 |
| 25.11.2025 | 80,00 | 81,83 | 79,99 | 80,63 | 1,24% | 922.791,00 |
| 24.11.2025 | 77,97 | 80,40 | 76,81 | 79,64 | 1,08% | 879.626,00 |
| 21.11.2025 | 75,73 | 79,41 | 75,62 | 78,79 | 4,89% | 940.131,00 |
| 20.11.2025 | 74,97 | 76,27 | 74,29 | 75,12 | -0,09% | 741.186,00 |
| 19.11.2025 | 74,36 | 75,81 | 73,70 | 75,19 | 1,06% | 837.646,00 |
| 18.11.2025 | 74,69 | 74,91 | 73,12 | 74,40 | 0,11% | 1.158.051,00 |
| 17.11.2025 | 74,00 | 75,09 | 73,04 | 74,32 | 1,13% | 919.434,00 |
| 14.11.2025 | 72,44 | 74,94 | 71,91 | 73,49 | -0,57% | 1.389.199,00 |
| 13.11.2025 | 73,44 | 74,98 | 73,25 | 73,91 | 1,08% | 1.101.626,00 |
| 12.11.2025 | 71,48 | 74,19 | 71,48 | 73,12 | 1,94% | 1.163.742,00 |
| 11.11.2025 | 70,92 | 72,72 | 70,52 | 71,73 | 1,77% | 1.439.717,00 |
| 10.11.2025 | 68,60 | 71,10 | 68,20 | 70,48 | 3,10% | 1.354.337,00 |
| 07.11.2025 | 67,31 | 71,37 | 67,31 | 68,36 | 1,86% | 3.214.184,00 |
| 06.11.2025 | 56,88 | 67,88 | 56,83 | 67,11 | 32,31% | 4.469.314,00 |
| 05.11.2025 | 50,80 | 51,72 | 49,96 | 50,72 | 0,67% | 801.073,00 |
| 04.11.2025 | 50,08 | 50,79 | 50,00 | 50,38 | 0,22% | 547.614,00 |
| 03.11.2025 | 49,95 | 50,33 | 49,24 | 50,27 | 0,52% | 455.403,00 |
| 31.10.2025 | 49,58 | 50,34 | 49,00 | 50,01 | 0,04% | 462.816,00 |
| 30.10.2025 | 49,30 | 50,27 | 49,12 | 49,99 | 1,11% | 650.170,00 |
| 29.10.2025 | 50,00 | 50,78 | 48,98 | 49,44 | -1,83% | 483.252,00 |
| 28.10.2025 | 50,99 | 51,00 | 50,25 | 50,36 | -1,66% | 341.650,00 |
| 27.10.2025 | 51,91 | 51,91 | 50,93 | 51,21 | -0,10% | 384.705,00 |
| 24.10.2025 | 51,81 | 52,09 | 51,18 | 51,26 | -0,08% | 364.021,00 |
| 23.10.2025 | 51,28 | 51,31 | 50,51 | 51,30 | -0,07% | 422.525,00 |
| 22.10.2025 | 51,51 | 51,89 | 51,13 | 51,34 | 0,29% | 532.161,00 |
| 21.10.2025 | 50,58 | 51,22 | 50,46 | 51,19 | 0,95% | 470.730,00 |
| 20.10.2025 | 50,69 | 51,27 | 49,97 | 50,71 | 0,99% | 681.227,00 |
| 17.10.2025 | 49,67 | 50,58 | 49,35 | 50,22 | 0,89% | - |
| 16.10.2025 | 48,86 | 50,58 | 48,62 | 49,77 | 2,45% | 1.042.968,00 |
| 15.10.2025 | 49,55 | 50,02 | 48,55 | 48,58 | -2,37% | 724.850,00 |
| 14.10.2025 | 49,71 | 50,01 | 48,96 | 49,76 | -0,96% | 564.090,00 |
| 13.10.2025 | 49,07 | 50,49 | 48,62 | 50,24 | 2,85% | 1.098.890,00 |
| 10.10.2025 | 50,26 | 50,27 | 48,17 | 48,85 | -2,59% | 719.908,00 |
| 09.10.2025 | 50,94 | 51,37 | 49,94 | 50,15 | -1,63% | 680.630,00 |
| 08.10.2025 | 49,37 | 51,09 | 48,98 | 50,98 | 3,49% | 827.353,00 |
| 07.10.2025 | 49,46 | 50,27 | 48,83 | 49,26 | -0,59% | 671.172,00 |
| 06.10.2025 | 50,49 | 50,60 | 49,51 | 49,55 | -1,86% | 538.916,00 |
| 03.10.2025 | 48,91 | 50,50 | 48,82 | 50,49 | 3,25% | 752.315,00 |
| 02.10.2025 | 48,65 | 48,92 | 47,75 | 48,90 | 0,18% | 710.932,00 |
| 01.10.2025 | 48,64 | 49,07 | 47,72 | 48,81 | 0,14% | 806.600,00 |
| 30.09.2025 | 48,16 | 48,75 | 47,56 | 48,74 | 1,29% | 649.216,00 |
| 29.09.2025 | 48,42 | 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 | 50,48 | 50,65 | 47,38 | 47,67 | -5,81% | 1.459.200,00 |
| 24.09.2025 | 50,57 | 51,63 | 50,42 | 50,61 | -0,08% | 563.979,00 |
| 23.09.2025 | 51,11 | 51,96 | 50,59 | 50,65 | -1,04% | 1.046.860,00 |
| 22.09.2025 | 50,45 | 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 | 51,14 | 51,31 | 49,43 | 49,95 | -2,10% | 1.632.121,00 |
| 16.09.2025 | 51,18 | 51,54 | 50,53 | 51,02 | -0,64% | 1.578.043,00 |
| 15.09.2025 | 52,61 | 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 | 54,15 | 54,40 | 53,27 | 54,10 | -0,51% | 823.397,00 |
| 05.09.2025 | 54,07 | 54,80 | 53,61 | 54,38 | 0,55% | 627.638,00 |
| 04.09.2025 | 53,29 | 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 | 54,98 | 55,28 | 53,90 | 54,34 | -1,25% | 687.822,00 |
| 27.08.2025 | 55,25 | 55,71 | 54,59 | 55,03 | -0,36% | 648.835,00 |
| 26.08.2025 | 55,32 | 55,87 | 54,34 | 55,23 | 0,00% | 729.203,00 |
| 25.08.2025 | 56,04 | 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 | 53,64 | 54,54 | 53,50 | 53,98 | -0,86% | 949.837,00 |
| 20.08.2025 | 54,27 | 55,00 | 54,04 | 54,45 | 0,28% | 1.272.180,00 |
| 19.08.2025 | 53,41 | 54,80 | 53,01 | 54,30 | 2,22% | 990.948,00 |
| 18.08.2025 | 53,72 | 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 | 53,03 | 53,78 | 51,47 | 52,33 | -2,88% | 1.398.154,00 |
| 13.08.2025 | 52,25 | 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 | 53,80 | 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 | 76,34 | 76,62 | 75,13 | 75,77 | -0,45% | 869.339,00 |
| 05.08.2025 | 76,07 | 76,84 | 75,62 | 76,11 | -0,25% | 1.035.772,00 |
| 04.08.2025 | 74,74 | 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 | 74,88 | 75,65 | 73,94 | 74,04 | -2,40% | 616.419,00 |
| 30.07.2025 | 75,47 | 76,67 | 75,26 | 75,86 | 0,42% | 452.592,00 |
| 29.07.2025 | 75,11 | 75,78 | 74,24 | 75,54 | 1,18% | 464.177,00 |
| 28.07.2025 | 75,03 | 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 | 74,00 | 74,50 | 72,83 | 74,26 | -0,40% | 449.362,00 |
| 23.07.2025 | 74,90 | 75,53 | 74,00 | 74,56 | 0,47% | 430.569,00 |
| 22.07.2025 | 73,93 | 75,45 | 73,29 | 74,21 | 0,60% | 635.834,00 |
| 21.07.2025 | 72,76 | 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 |