108,306$
3,49%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 105,20 | 108,50 | 105,01 | 108,41 | 3,59% | 1.459.471,00 |
| 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 |
| 29.05.2026 | 66,98 | 68,33 | 66,19 | 67,81 | 1,15% | 942.518,00 |
| 28.05.2026 | 67,04 | 68,34 | 65,75 | 67,04 | -0,18% | 1.014.304,00 |
| 27.05.2026 | 66,97 | 67,67 | 65,67 | 67,16 | 0,48% | 1.138.247,00 |
| 26.05.2026 | 65,01 | 67,46 | 64,50 | 66,84 | 2,06% | 1.049.370,00 |
| 22.05.2026 | 64,49 | 65,84 | 63,59 | 65,49 | 5,73% | 1.036.865,00 |
| 21.05.2026 | 58,91 | 61,94 | 57,73 | 61,94 | 4,00% | 1.182.644,00 |
| 20.05.2026 | 56,62 | 59,80 | 55,75 | 59,56 | 4,77% | 1.001.171,00 |
| 19.05.2026 | 57,72 | 58,33 | 56,44 | 56,85 | -0,75% | 605.896,00 |
| 18.05.2026 | 56,30 | 58,08 | 56,09 | 57,28 | 1,76% | 614.289,00 |
| 15.05.2026 | 57,27 | 58,18 | 56,26 | 56,29 | -1,45% | 911.906,00 |
| 14.05.2026 | 57,08 | 58,70 | 56,73 | 57,12 | 0,19% | 789.076,00 |
| 13.05.2026 | 53,26 | 57,47 | 53,17 | 57,01 | 5,55% | 1.419.697,00 |
| 12.05.2026 | 52,75 | 54,45 | 52,13 | 54,01 | 3,39% | 971.218,00 |
| 11.05.2026 | 54,65 | 55,40 | 51,66 | 52,24 | -5,22% | 1.021.907,00 |
| 08.05.2026 | 53,64 | 56,11 | 51,00 | 55,12 | 1,38% | 1.122.318,00 |
| 07.05.2026 | 57,08 | 60,14 | 53,63 | 54,37 | 3,23% | 1.823.976,00 |
| 06.05.2026 | 55,93 | 56,74 | 52,50 | 52,67 | -5,30% | 1.273.780,00 |
| 05.05.2026 | 55,85 | 56,39 | 54,92 | 55,62 | 0,54% | 753.792,00 |
| 04.05.2026 | 58,98 | 59,15 | 55,15 | 55,32 | -6,65% | 865.866,00 |
| 01.05.2026 | 60,30 | 60,72 | 59,24 | 59,26 | -1,38% | 717.841,00 |
| 30.04.2026 | 58,96 | 60,41 | 58,05 | 60,09 | 1,83% | 610.860,00 |
| 29.04.2026 | 59,36 | 59,62 | 58,42 | 59,01 | -1,39% | 438.428,00 |
| 28.04.2026 | 61,20 | 62,18 | 59,68 | 59,84 | -1,06% | 472.538,00 |
| 27.04.2026 | 59,95 | 61,48 | 59,53 | 60,48 | 0,92% | 569.816,00 |
| 24.04.2026 | 59,50 | 60,04 | 58,37 | 59,93 | 0,52% | 489.319,00 |
| 23.04.2026 | 60,60 | 60,90 | 58,25 | 59,62 | -2,47% | 1.554.424,00 |
| 22.04.2026 | 60,42 | 61,52 | 60,33 | 61,13 | 1,53% | 547.245,00 |
| 21.04.2026 | 61,29 | 61,83 | 59,83 | 60,21 | -1,57% | 589.340,00 |
| 20.04.2026 | 61,24 | 62,15 | 60,57 | 61,17 | -0,73% | 585.173,00 |
| 17.04.2026 | 60,69 | 62,04 | 60,60 | 61,62 | 2,51% | 791.927,00 |
| 16.04.2026 | 62,20 | 62,78 | 59,98 | 60,11 | -2,97% | 837.616,00 |
| 15.04.2026 | 60,78 | 62,16 | 60,51 | 61,95 | 2,43% | 530.090,00 |
| 14.04.2026 | 58,86 | 60,54 | 58,86 | 60,48 | 2,04% | 584.979,00 |
| 13.04.2026 | 57,28 | 59,53 | 56,97 | 59,27 | 3,40% | 361.996,00 |
| 10.04.2026 | 58,38 | 58,40 | 56,65 | 57,32 | -1,88% | 447.239,00 |
| 09.04.2026 | 59,10 | 59,10 | 57,99 | 58,42 | -1,86% | 559.096,00 |
| 08.04.2026 | 61,31 | 61,35 | 58,86 | 59,53 | -0,05% | 904.010,00 |
| 07.04.2026 | 58,49 | 60,31 | 57,76 | 59,56 | 1,88% | 773.240,00 |
| 06.04.2026 | 56,61 | 58,50 | 56,61 | 58,46 | 2,87% | 470.698,00 |
| 02.04.2026 | 56,41 | 57,33 | 55,30 | 56,83 | 1,05% | 426.368,00 |
| 01.04.2026 | 56,28 | 56,97 | 55,94 | 56,24 | -0,21% | 358.686,00 |
| 31.03.2026 | 55,44 | 57,11 | 54,84 | 56,36 | 2,60% | 536.628,00 |
| 30.03.2026 | 54,90 | 55,40 | 54,55 | 54,93 | 1,65% | 563.373,00 |