59,250€
18,50%
Echtzeit-Aktienkurs Haemonetics Corp
Bid:
Ask:
Aktienkurse zur Haemonetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 57,50 | 60,00 | 57,00 | 58,50 | 17,00% | 120,00 |
| 06.11.2025 | 43,40 | 50,00 | 43,40 | 50,00 | 16,28% | 30,00 |
| 05.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 04.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 03.11.2025 | 42,60 | 44,20 | 42,60 | 42,60 | 0,47% | 647,00 |
| 31.10.2025 | 42,60 | 42,60 | 42,40 | 42,40 | 0,47% | - |
| 30.10.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,96% | - |
| 29.10.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -1,42% | - |
| 28.10.2025 | 43,20 | 43,20 | 42,40 | 42,40 | -1,40% | - |
| 27.10.2025 | 43,40 | 44,60 | 43,00 | 43,00 | -0,46% | 39,00 |
| 24.10.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -0,46% | - |
| 23.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 22.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 21.10.2025 | 42,80 | 44,40 | 42,80 | 43,20 | 2,37% | 40,00 |
| 20.10.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | - |
| 17.10.2025 | 41,80 | 42,40 | 41,20 | 42,40 | 1,92% | 20,00 |
| 16.10.2025 | 41,00 | 42,40 | 41,00 | 41,60 | 1,96% | 62,00 |
| 15.10.2025 | 42,00 | 42,00 | 40,80 | 40,80 | -2,39% | - |
| 14.10.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -1,42% | - |
| 13.10.2025 | 41,40 | 42,40 | 41,40 | 42,40 | 3,41% | - |
| 10.10.2025 | 42,60 | 42,60 | 41,00 | 41,00 | -3,30% | - |
| 09.10.2025 | 43,00 | 43,00 | 42,40 | 42,40 | -1,40% | - |
| 08.10.2025 | 41,60 | 43,00 | 41,60 | 43,00 | 3,86% | - |
| 07.10.2025 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 06.10.2025 | 43,80 | 44,00 | 41,60 | 41,60 | -0,48% | 38,00 |
| 03.10.2025 | 41,00 | 41,80 | 41,00 | 41,80 | 2,96% | - |
| 02.10.2025 | 40,80 | 40,80 | 40,60 | 40,60 | 0,00% | - |
| 01.10.2025 | 40,80 | 42,20 | 40,60 | 40,60 | 0,00% | 52,00 |
| 30.09.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 1,00% | - |
| 29.09.2025 | 41,80 | 41,80 | 40,20 | 40,20 | 0,00% | 310,00 |
| 26.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 25.09.2025 | 42,40 | 42,40 | 39,80 | 39,80 | -5,69% | - |
| 24.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 23.09.2025 | 42,60 | 44,20 | 42,00 | 42,00 | -0,94% | 96,00 |
| 22.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 19.09.2025 | 42,80 | 42,80 | 42,00 | 42,00 | 0,00% | - |
| 18.09.2025 | 41,60 | 42,00 | 41,60 | 42,00 | -0,47% | - |
| 17.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 16.09.2025 | 42,80 | 42,80 | 42,00 | 42,00 | -1,41% | - |
| 15.09.2025 | 43,80 | 43,80 | 42,60 | 42,60 | -1,84% | - |
| 12.09.2025 | 44,80 | 44,80 | 43,40 | 43,40 | -4,82% | - |
| 10.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,08% | - |
| 08.09.2025 | 46,40 | 46,40 | 45,40 | 46,10 | 1,10% | - |
| 05.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 04.09.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,89% | - |
| 03.09.2025 | 45,20 | 45,20 | 44,80 | 44,80 | -0,88% | - |
| 02.09.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -0,88% | - |
| 01.09.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | - |
| 29.08.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | - |
| 28.08.2025 | 46,40 | 46,40 | 45,60 | 45,60 | -1,72% | - |
| 27.08.2025 | 46,60 | 46,60 | 46,40 | 46,40 | 0,43% | - |
| 26.08.2025 | 46,60 | 46,60 | 46,20 | 46,20 | -0,86% | - |
| 25.08.2025 | 47,40 | 47,40 | 46,60 | 46,60 | -1,27% | - |
| 22.08.2025 | 45,80 | 47,20 | 45,80 | 47,20 | 3,51% | - |
| 21.08.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | - |
| 20.08.2025 | 45,80 | 46,20 | 45,80 | 46,20 | 0,87% | - |
| 19.08.2025 | 44,80 | 45,80 | 44,80 | 45,80 | 2,23% | - |
| 18.08.2025 | 45,20 | 45,20 | 44,80 | 44,80 | -0,44% | - |
| 15.08.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 2,74% | - |
| 14.08.2025 | 45,20 | 46,40 | 43,80 | 43,80 | -2,67% | 70,00 |
| 13.08.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 3,21% | - |
| 12.08.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -1,80% | - |
| 11.08.2025 | 45,40 | 45,40 | 44,40 | 44,40 | -3,06% | - |
| 08.08.2025 | 47,00 | 47,00 | 45,80 | 45,80 | -6,53% | - |
| 07.08.2025 | 64,00 | 64,00 | 49,00 | 49,00 | -24,03% | 35,00 |
| 06.08.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,77% | - |
| 05.08.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 04.08.2025 | 63,50 | 65,00 | 63,50 | 65,00 | 1,56% | - |
| 01.08.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 31.07.2025 | 65,50 | 65,50 | 64,00 | 64,00 | -2,29% | - |
| 30.07.2025 | 64,50 | 67,00 | 64,50 | 65,50 | 1,55% | 17,00 |
| 29.07.2025 | 63,50 | 64,50 | 63,50 | 64,50 | 1,57% | - |
| 28.07.2025 | 63,00 | 63,50 | 63,00 | 63,50 | 0,00% | - |
| 25.07.2025 | 62,00 | 63,50 | 62,00 | 63,50 | 2,42% | - |
| 24.07.2025 | 62,50 | 62,50 | 62,00 | 62,00 | -0,80% | - |
| 23.07.2025 | 62,00 | 62,50 | 62,00 | 62,50 | 0,00% | - |
| 22.07.2025 | 62,00 | 62,50 | 62,00 | 62,50 | 0,00% | - |
| 21.07.2025 | 61,50 | 62,50 | 61,50 | 62,50 | 0,81% | - |
| 18.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
| 17.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 16.07.2025 | 63,00 | 63,50 | 63,00 | 63,50 | -0,78% | - |
| 15.07.2025 | 64,50 | 64,50 | 64,00 | 64,00 | -0,78% | - |
| 14.07.2025 | 63,50 | 64,50 | 63,50 | 64,50 | 0,78% | - |
| 11.07.2025 | 66,00 | 66,00 | 64,00 | 64,00 | -3,76% | - |
| 10.07.2025 | 65,00 | 66,50 | 65,00 | 66,50 | 3,91% | - |
| 09.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | - |
| 08.07.2025 | 63,00 | 64,50 | 63,00 | 64,50 | 2,38% | - |
| 07.07.2025 | 64,50 | 64,50 | 63,00 | 63,00 | -2,33% | - |
| 04.07.2025 | 64,00 | 64,50 | 64,00 | 64,50 | 0,00% | - |
| 03.07.2025 | 63,50 | 64,50 | 63,50 | 64,50 | 1,57% | - |
| 02.07.2025 | 64,00 | 64,00 | 63,50 | 63,50 | -0,78% | - |
| 01.07.2025 | 62,50 | 64,00 | 62,50 | 64,00 | 3,23% | - |
| 30.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 27.06.2025 | 63,00 | 63,00 | 62,00 | 62,00 | -0,80% | - |
| 26.06.2025 | 62,00 | 63,00 | 62,00 | 62,50 | 0,81% | - |
| 25.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 24.06.2025 | 61,00 | 62,00 | 61,00 | 62,00 | 2,48% | - |
| 23.06.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 20.06.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 0,83% | - |
| 19.06.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 2,54% | - |