118,499$
-0,19%
Echtzeit-Aktienkurs Haemonetics Corp
Bid:
Ask:
Aktienkurse zur Haemonetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 119,50 | 120,50 | 117,21 | 118,21 | -0,44% | 583.879,00 |
| 19.10.2026 | 118,07 | 119,82 | 117,00 | 118,73 | 0,38% | 392.221,00 |
| 16.10.2026 | 121,83 | 121,84 | 118,19 | 118,28 | -2,48% | 471.521,00 |
| 15.10.2026 | 122,17 | 122,46 | 118,65 | 121,29 | 0,15% | 747.647,00 |
| 14.10.2026 | 121,81 | 122,53 | 119,55 | 121,11 | -0,50% | 592.144,00 |
| 13.10.2026 | 122,80 | 123,77 | 121,05 | 121,72 | -0,28% | 829.194,00 |
| 12.10.2026 | 118,70 | 122,24 | 118,36 | 122,06 | 2,84% | 895.092,00 |
| 09.10.2026 | 119,81 | 121,19 | 116,52 | 118,69 | -0,65% | 1.251.114,00 |
| 08.10.2026 | 115,00 | 121,00 | 111,66 | 119,47 | 17,46% | 2.775.910,00 |
| 07.10.2026 | 103,48 | 104,02 | 101,32 | 101,71 | -1,75% | 625.575,00 |
| 06.10.2026 | 104,92 | 105,58 | 102,80 | 103,52 | -1,11% | 542.048,00 |
| 05.10.2026 | 104,29 | 106,26 | 103,65 | 104,68 | 0,00% | 652.646,00 |
| 02.10.2026 | 104,58 | 105,70 | 103,61 | 104,68 | 0,30% | 328.574,00 |
| 01.10.2026 | 105,71 | 106,67 | 103,51 | 104,37 | -0,88% | 454.254,00 |
| 30.09.2026 | 105,42 | 105,78 | 103,54 | 105,30 | -0,47% | 508.903,00 |
| 29.09.2026 | 104,99 | 106,52 | 104,60 | 105,80 | 0,01% | 451.222,00 |
| 28.09.2026 | 105,14 | 106,22 | 104,44 | 105,79 | 0,47% | 472.150,00 |
| 25.09.2026 | 105,72 | 106,58 | 104,71 | 105,30 | -0,66% | 492.604,00 |
| 24.09.2026 | 106,67 | 108,22 | 105,92 | 106,00 | -0,77% | 416.799,00 |
| 23.09.2026 | 108,56 | 110,28 | 106,70 | 106,82 | -1,57% | 704.878,00 |
| 22.09.2026 | 109,26 | 110,14 | 108,38 | 108,52 | -0,19% | 446.603,00 |
| 21.09.2026 | 109,24 | 110,06 | 108,05 | 108,73 | 0,30% | 327.026,00 |
| 18.09.2026 | 108,95 | 110,45 | 107,60 | 108,40 | 0,74% | 1.300.443,00 |
| 17.09.2026 | 108,39 | 109,83 | 107,56 | 107,60 | 1,28% | 621.115,00 |
| 16.09.2026 | 105,90 | 106,78 | 104,78 | 106,24 | 0,04% | 520.720,00 |
| 15.09.2026 | 105,14 | 106,87 | 103,24 | 106,20 | -0,10% | 440.034,00 |
| 14.09.2026 | 106,98 | 107,47 | 102,84 | 106,31 | 3,53% | 887.943,00 |
| 11.09.2026 | 101,70 | 102,89 | 100,53 | 102,69 | 1,61% | 458.308,00 |
| 10.09.2026 | 102,02 | 102,95 | 100,60 | 101,06 | -2,04% | 602.323,00 |
| 09.09.2026 | 102,15 | 103,18 | 100,57 | 103,16 | 0,31% | 612.215,00 |
| 08.09.2026 | 101,89 | 103,53 | 101,25 | 102,84 | -0,08% | 581.588,00 |
| 04.09.2026 | 101,59 | 103,57 | 101,51 | 102,92 | 0,07% | 425.087,00 |
| 03.09.2026 | 103,69 | 104,05 | 101,73 | 102,85 | -0,07% | 602.060,00 |
| 02.09.2026 | 102,24 | 104,37 | 101,61 | 102,92 | 0,95% | 777.672,00 |
| 01.09.2026 | 103,30 | 104,16 | 101,08 | 101,95 | -1,09% | 633.647,00 |
| 31.08.2026 | 103,06 | 103,95 | 101,39 | 103,07 | -0,86% | 494.691,00 |
| 28.08.2026 | 105,36 | 105,61 | 103,57 | 103,96 | -0,99% | 659.227,00 |
| 27.08.2026 | 105,73 | 106,52 | 104,59 | 105,00 | -1,50% | 592.857,00 |
| 26.08.2026 | 107,75 | 108,08 | 106,42 | 106,60 | -1,59% | 661.285,00 |
| 25.08.2026 | 108,13 | 108,68 | 106,84 | 108,32 | -0,07% | 502.183,00 |
| 24.08.2026 | 107,97 | 109,49 | 107,38 | 108,40 | -0,37% | 641.055,00 |
| 21.08.2026 | 109,24 | 109,57 | 107,00 | 108,80 | 0,54% | 582.115,00 |
| 20.08.2026 | 106,84 | 109,56 | 106,49 | 108,22 | -0,18% | 891.223,00 |
| 19.08.2026 | 105,20 | 108,50 | 105,01 | 108,41 | 3,59% | 1.460.332,00 |
| 18.08.2026 | 102,50 | 106,67 | 102,00 | 104,65 | 15,93% | 2.305.406,00 |
| 17.08.2026 | 90,09 | 91,36 | 89,06 | 90,27 | -0,58% | 469.122,00 |
| 14.08.2026 | 90,61 | 91,49 | 89,82 | 90,80 | 0,46% | 533.283,00 |
| 13.08.2026 | 91,63 | 92,25 | 89,91 | 90,38 | -1,05% | 811.854,00 |
| 12.08.2026 | 86,38 | 91,39 | 86,14 | 91,34 | 4,72% | 822.993,00 |
| 11.08.2026 | 86,79 | 88,88 | 86,10 | 87,22 | 0,70% | 745.392,00 |
| 10.08.2026 | 87,39 | 87,97 | 85,97 | 86,61 | -1,40% | 571.131,00 |
| 07.08.2026 | 85,55 | 87,87 | 84,88 | 87,84 | 3,32% | 657.075,00 |
| 06.08.2026 | 85,77 | 88,00 | 80,83 | 85,02 | 1,70% | 1.275.251,00 |
| 05.08.2026 | 86,02 | 86,94 | 83,32 | 83,60 | -2,08% | 1.140.267,00 |
| 04.08.2026 | 86,06 | 87,08 | 85,32 | 85,38 | -1,62% | 1.272.633,00 |
| 03.08.2026 | 86,25 | 88,59 | 86,03 | 86,79 | 1,46% | 1.058.089,00 |
| 31.07.2026 | 84,26 | 85,61 | 82,75 | 85,54 | 0,85% | 789.607,00 |
| 30.07.2026 | 84,21 | 84,97 | 83,48 | 84,82 | -0,70% | 555.195,00 |
| 29.07.2026 | 81,99 | 85,71 | 81,72 | 85,42 | 3,49% | 893.444,00 |
| 28.07.2026 | 81,14 | 83,24 | 80,37 | 82,54 | 3,29% | 803.456,00 |
| 27.07.2026 | 79,35 | 80,72 | 79,35 | 79,91 | 1,43% | 803.181,00 |
| 24.07.2026 | 78,32 | 79,41 | 77,27 | 78,78 | 1,78% | 462.740,00 |
| 23.07.2026 | 77,65 | 78,35 | 74,95 | 77,40 | -0,81% | 598.288,00 |
| 22.07.2026 | 78,17 | 78,38 | 76,22 | 78,03 | -0,05% | 363.405,00 |
| 21.07.2026 | 77,41 | 78,15 | 76,94 | 78,07 | -0,13% | 371.758,00 |
| 20.07.2026 | 77,81 | 79,57 | 77,59 | 78,17 | 0,40% | 577.723,00 |
| 17.07.2026 | 77,36 | 78,72 | 77,11 | 77,86 | -0,82% | 493.006,00 |
| 16.07.2026 | 77,75 | 80,00 | 77,20 | 78,50 | 2,37% | 952.048,00 |
| 15.07.2026 | 75,07 | 77,07 | 74,45 | 76,68 | 3,05% | 534.782,00 |
| 14.07.2026 | 76,59 | 76,59 | 73,22 | 74,41 | -3,23% | 650.537,00 |
| 13.07.2026 | 75,65 | 77,75 | 75,65 | 76,89 | 0,92% | 691.162,00 |
| 10.07.2026 | 75,23 | 76,58 | 74,67 | 76,19 | 1,59% | 456.265,00 |
| 09.07.2026 | 73,83 | 75,53 | 71,81 | 75,00 | 1,60% | 423.986,00 |
| 08.07.2026 | 73,71 | 74,90 | 73,71 | 73,82 | -1,42% | 618.766,00 |
| 07.07.2026 | 76,29 | 76,90 | 74,72 | 74,88 | -0,19% | 399.424,00 |
| 06.07.2026 | 75,94 | 76,21 | 73,51 | 75,02 | -0,07% | 666.205,00 |
| 02.07.2026 | 75,43 | 75,98 | 72,55 | 75,07 | 0,29% | 1.329.863,00 |
| 01.07.2026 | 75,87 | 76,53 | 74,76 | 74,85 | -0,20% | 636.819,00 |
| 30.06.2026 | 74,58 | 75,78 | 72,34 | 75,00 | -0,16% | 562.613,00 |
| 29.06.2026 | 77,18 | 77,68 | 75,08 | 75,12 | -2,81% | 612.908,00 |
| 26.06.2026 | 78,32 | 79,82 | 76,41 | 77,29 | -0,43% | 1.608.297,00 |
| 25.06.2026 | 72,85 | 77,70 | 72,04 | 77,62 | 6,52% | 746.058,00 |
| 24.06.2026 | 73,36 | 74,98 | 72,29 | 72,87 | 0,12% | 523.943,00 |
| 23.06.2026 | 73,06 | 73,80 | 72,76 | 72,78 | 0,34% | 625.054,00 |
| 22.06.2026 | 72,89 | 74,26 | 72,45 | 72,53 | -1,99% | 1.171.854,00 |
| 19.06.2026 | 73,94 | 74,01 | 73,93 | 74,01 | -0,22% | - |
| 18.06.2026 | 73,63 | 74,53 | 72,29 | 74,17 | 1,98% | 887.718,00 |
| 17.06.2026 | 74,14 | 74,89 | 72,50 | 72,73 | -2,28% | 1.252.737,00 |
| 16.06.2026 | 77,45 | 78,69 | 73,27 | 74,43 | -3,22% | 1.321.963,00 |
| 15.06.2026 | 77,95 | 78,43 | 75,93 | 76,91 | -1,65% | 886.426,00 |
| 12.06.2026 | 79,78 | 80,94 | 77,02 | 78,20 | -2,05% | 1.198.318,00 |
| 11.06.2026 | 78,71 | 81,99 | 77,46 | 79,84 | 1,32% | 1.749.821,00 |
| 10.06.2026 | 78,70 | 80,45 | 78,30 | 78,80 | 0,11% | 1.006.936,00 |
| 09.06.2026 | 75,00 | 80,80 | 75,00 | 78,71 | 5,11% | 1.888.091,00 |
| 08.06.2026 | 71,45 | 75,70 | 70,66 | 74,88 | 5,05% | 1.343.240,00 |
| 05.06.2026 | 70,10 | 71,66 | 69,64 | 71,28 | 2,05% | 604.790,00 |
| 04.06.2026 | 67,03 | 70,00 | 66,44 | 69,85 | 6,03% | 1.215.541,00 |
| 03.06.2026 | 66,20 | 66,47 | 65,06 | 65,88 | -0,74% | 743.818,00 |
| 02.06.2026 | 66,67 | 67,52 | 66,24 | 66,37 | -1,26% | 921.816,00 |
| 01.06.2026 | 66,79 | 67,89 | 64,79 | 67,22 | -0,87% | 735.872,00 |