67,949$
1,36%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 66,90 | 67,96 | 66,90 | 67,96 | 1,37% | - |
| 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 |
| 27.03.2026 | 55,28 | 55,54 | 53,88 | 54,04 | -2,67% | 1.596.775,00 |
| 26.03.2026 | 55,86 | 56,75 | 55,47 | 55,52 | -0,73% | 941.152,00 |
| 25.03.2026 | 57,72 | 57,72 | 55,12 | 55,93 | -1,29% | 495.680,00 |
| 24.03.2026 | 58,23 | 58,89 | 56,59 | 56,66 | -3,08% | 550.417,00 |
| 23.03.2026 | 59,13 | 59,99 | 58,43 | 58,46 | -0,20% | 519.587,00 |
| 20.03.2026 | 59,14 | 59,14 | 57,96 | 58,58 | -0,54% | 1.260.680,00 |
| 19.03.2026 | 59,57 | 60,93 | 58,85 | 58,90 | -1,04% | 803.097,00 |
| 18.03.2026 | 59,71 | 60,04 | 59,04 | 59,52 | -0,88% | 799.363,00 |
| 17.03.2026 | 59,71 | 60,85 | 59,71 | 60,05 | 0,59% | 952.025,00 |
| 16.03.2026 | 60,34 | 60,80 | 59,32 | 59,70 | -0,37% | 742.233,00 |
| 13.03.2026 | 59,92 | 60,43 | 58,92 | 59,92 | 0,72% | 972.701,00 |
| 12.03.2026 | 60,05 | 61,27 | 59,03 | 59,49 | -1,86% | 841.239,00 |
| 11.03.2026 | 62,89 | 63,47 | 59,83 | 60,62 | -3,55% | 761.021,00 |
| 10.03.2026 | 63,98 | 64,18 | 61,58 | 62,85 | -2,15% | 957.065,00 |
| 09.03.2026 | 63,72 | 64,80 | 62,87 | 64,23 | 0,16% | 717.197,00 |
| 06.03.2026 | 63,96 | 64,26 | 62,73 | 64,13 | -0,16% | 618.996,00 |
| 05.03.2026 | 64,31 | 65,10 | 63,60 | 64,23 | -0,68% | 694.381,00 |
| 04.03.2026 | 65,50 | 66,09 | 64,06 | 64,67 | -1,46% | 783.246,00 |
| 03.03.2026 | 62,68 | 65,65 | 61,99 | 65,63 | 2,74% | 797.314,00 |
| 02.03.2026 | 63,12 | 64,77 | 62,84 | 63,88 | 0,88% | 724.244,00 |
| 27.02.2026 | 61,72 | 64,05 | 61,72 | 63,32 | 1,74% | 620.627,00 |
| 26.02.2026 | 62,32 | 63,40 | 61,81 | 62,24 | -0,16% | 1.038.458,00 |
| 25.02.2026 | 61,74 | 62,57 | 61,00 | 62,34 | 1,07% | 579.438,00 |
| 24.02.2026 | 62,06 | 63,29 | 61,64 | 61,68 | 0,64% | 1.046.485,00 |
| 23.02.2026 | 61,32 | 61,53 | 60,13 | 61,29 | 0,16% | 482.852,00 |
| 20.02.2026 | 60,90 | 62,00 | 60,25 | 61,19 | 0,86% | 802.479,00 |
| 19.02.2026 | 60,29 | 61,06 | 59,80 | 60,67 | 0,07% | 775.060,00 |
| 18.02.2026 | 58,71 | 60,78 | 58,43 | 60,63 | 3,48% | 940.589,00 |
| 17.02.2026 | 58,28 | 59,47 | 58,00 | 58,59 | 1,44% | 736.682,00 |
| 13.02.2026 | 57,70 | 59,33 | 57,44 | 57,76 | 0,21% | 671.446,00 |
| 12.02.2026 | 57,53 | 58,20 | 55,95 | 57,64 | 0,24% | 1.055.833,00 |
| 11.02.2026 | 59,00 | 59,25 | 57,18 | 57,50 | -3,30% | 1.061.297,00 |
| 10.02.2026 | 58,28 | 60,50 | 58,21 | 59,46 | 3,07% | 1.682.747,00 |
| 09.02.2026 | 59,00 | 59,65 | 56,99 | 57,69 | -2,78% | 1.491.994,00 |
| 06.02.2026 | 65,19 | 66,09 | 59,04 | 59,34 | -8,74% | 2.022.601,00 |
| 05.02.2026 | 65,00 | 67,63 | 63,99 | 65,02 | -1,41% | 1.533.870,00 |
| 04.02.2026 | 64,82 | 66,99 | 64,29 | 65,95 | 1,68% | 1.570.158,00 |
| 03.02.2026 | 65,18 | 66,56 | 64,51 | 64,86 | -1,40% | 765.431,00 |
| 02.02.2026 | 66,73 | 66,85 | 65,32 | 65,78 | -1,32% | 800.916,00 |
| 30.01.2026 | 65,69 | 66,68 | 64,99 | 66,66 | 1,06% | 1.014.563,00 |
| 29.01.2026 | 66,06 | 66,41 | 64,75 | 65,96 | -0,15% | 710.909,00 |
| 28.01.2026 | 67,83 | 67,94 | 65,86 | 66,06 | -2,67% | 705.245,00 |
| 27.01.2026 | 68,08 | 68,56 | 67,63 | 67,87 | -0,73% | 731.944,00 |
| 26.01.2026 | 68,80 | 68,91 | 68,03 | 68,37 | -0,65% | 742.016,00 |
| 23.01.2026 | 70,00 | 70,62 | 68,53 | 68,82 | -1,71% | 956.837,00 |
| 22.01.2026 | 69,80 | 71,79 | 69,80 | 70,02 | -0,13% | 1.207.114,00 |
| 21.01.2026 | 70,73 | 73,00 | 69,78 | 70,11 | 0,01% | 1.520.782,00 |
| 20.01.2026 | 70,74 | 71,48 | 70,02 | 70,10 | -2,41% | 639.328,00 |
| 19.01.2026 | 71,74 | 71,84 | 71,63 | 71,83 | -0,47% | - |
| 16.01.2026 | 73,73 | 74,39 | 71,61 | 72,17 | -2,47% | 1.038.642,00 |
| 15.01.2026 | 75,51 | 76,11 | 73,36 | 74,00 | -2,28% | 1.103.252,00 |
| 14.01.2026 | 78,57 | 78,90 | 75,28 | 75,73 | -3,92% | 876.366,00 |
| 13.01.2026 | 82,00 | 82,57 | 76,98 | 78,82 | -4,94% | 1.295.065,00 |
| 12.01.2026 | 82,22 | 83,39 | 81,64 | 82,92 | 1,08% | 513.759,00 |
| 09.01.2026 | 84,50 | 84,87 | 81,90 | 82,03 | -2,39% | 660.666,00 |
| 08.01.2026 | 83,12 | 86,11 | 82,51 | 84,04 | 1,25% | 806.789,00 |
| 07.01.2026 | 82,77 | 83,68 | 82,52 | 83,00 | 0,28% | 565.681,00 |