8,775€
0,29%
Echtzeit-Aktienkurs Varex Imaging Corp
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,03 | 9,25 | 8,83 | 8,88 | 1,43% | - |
| 28.05.2026 | 8,75 | 8,95 | 8,65 | 8,75 | 0,29% | - |
| 27.05.2026 | 8,73 | 8,88 | 8,63 | 8,73 | 0,00% | - |
| 26.05.2026 | 8,73 | 8,75 | 8,73 | 8,73 | -0,57% | - |
| 25.05.2026 | 8,78 | 8,80 | 8,75 | 8,78 | 0,00% | - |
| 22.05.2026 | 8,75 | 8,88 | 8,63 | 8,78 | 1,15% | - |
| 21.05.2026 | 8,73 | 8,88 | 8,53 | 8,68 | 0,58% | - |
| 20.05.2026 | 8,03 | 8,68 | 7,98 | 8,63 | 3,92% | - |
| 19.05.2026 | 8,30 | 8,48 | 8,10 | 8,30 | -0,60% | - |
| 18.05.2026 | 8,28 | 8,45 | 8,18 | 8,35 | -0,30% | - |
| 15.05.2026 | 8,48 | 8,83 | 8,33 | 8,38 | -3,18% | 1.219,00 |
| 14.05.2026 | 8,65 | 8,65 | 8,63 | 8,65 | -0,29% | - |
| 13.05.2026 | 8,43 | 8,78 | 8,28 | 8,68 | 5,79% | - |
| 12.05.2026 | 8,23 | 8,23 | 8,20 | 8,20 | -0,91% | - |
| 11.05.2026 | 8,38 | 8,48 | 7,95 | 8,28 | -18,07% | - |
| 08.05.2026 | 10,10 | 10,15 | 10,10 | 10,10 | -2,88% | - |
| 07.05.2026 | 10,40 | 10,50 | 10,20 | 10,40 | 0,97% | - |
| 06.05.2026 | 9,90 | 10,35 | 9,73 | 10,30 | 3,00% | - |
| 05.05.2026 | 9,93 | 10,10 | 9,93 | 10,00 | 1,78% | - |
| 04.05.2026 | 9,90 | 10,10 | 9,70 | 9,83 | 3,69% | - |
| 30.04.2026 | 9,43 | 9,60 | 9,30 | 9,48 | -2,57% | - |
| 29.04.2026 | 10,40 | 10,50 | 9,58 | 9,73 | -11,59% | - |
| 28.04.2026 | 10,80 | 11,05 | 10,65 | 11,00 | 3,77% | - |
| 27.04.2026 | 10,70 | 10,90 | 10,45 | 10,60 | 0,47% | - |
| 24.04.2026 | 10,60 | 10,75 | 10,35 | 10,55 | 1,44% | - |
| 23.04.2026 | 10,30 | 10,55 | 10,13 | 10,40 | 1,46% | - |
| 22.04.2026 | 10,30 | 10,55 | 10,18 | 10,25 | -1,44% | - |
| 21.04.2026 | 10,20 | 10,40 | 10,08 | 10,40 | 1,96% | - |
| 20.04.2026 | 10,15 | 10,20 | 10,15 | 10,20 | 3,55% | - |
| 17.04.2026 | 9,85 | 9,85 | 9,83 | 9,85 | 0,25% | - |
| 16.04.2026 | 10,00 | 10,18 | 9,78 | 9,83 | -2,72% | - |
| 15.04.2026 | 10,10 | 10,18 | 9,83 | 10,10 | 3,59% | - |
| 14.04.2026 | 9,70 | 9,75 | 9,70 | 9,75 | 0,26% | - |
| 13.04.2026 | 9,50 | 9,78 | 9,33 | 9,73 | 3,46% | - |
| 10.04.2026 | 9,40 | 9,55 | 9,25 | 9,40 | 0,27% | - |
| 09.04.2026 | 9,45 | 9,53 | 9,28 | 9,38 | -0,53% | - |
| 08.04.2026 | 9,35 | 9,63 | 9,33 | 9,43 | 2,72% | - |
| 07.04.2026 | 9,15 | 9,28 | 8,95 | 9,18 | 1,66% | - |
| 02.04.2026 | 9,05 | 9,10 | 8,90 | 9,03 | -2,43% | - |
| 01.04.2026 | 9,20 | 9,35 | 9,08 | 9,25 | 1,93% | - |
| 31.03.2026 | 9,08 | 9,28 | 9,03 | 9,08 | -1,89% | - |
| 30.03.2026 | 9,35 | 9,55 | 9,25 | 9,25 | -1,33% | - |
| 27.03.2026 | 9,40 | 9,55 | 9,20 | 9,38 | 2,74% | - |
| 26.03.2026 | 9,20 | 9,38 | 9,00 | 9,13 | -1,08% | - |
| 25.03.2026 | 9,18 | 9,43 | 9,15 | 9,23 | 0,00% | - |
| 24.03.2026 | 9,33 | 9,50 | 9,18 | 9,23 | 0,54% | - |
| 23.03.2026 | 9,13 | 9,18 | 9,00 | 9,18 | -3,93% | - |
| 20.03.2026 | 9,60 | 9,78 | 9,43 | 9,55 | -0,26% | - |
| 19.03.2026 | 9,65 | 9,80 | 9,43 | 9,58 | -2,54% | - |
| 18.03.2026 | 9,88 | 9,93 | 9,75 | 9,83 | 0,51% | - |
| 17.03.2026 | 9,65 | 9,90 | 9,48 | 9,78 | 2,89% | - |
| 16.03.2026 | 9,55 | 9,68 | 9,33 | 9,50 | 0,26% | - |
| 13.03.2026 | 9,40 | 9,70 | 9,30 | 9,48 | -2,82% | - |
| 12.03.2026 | 9,75 | 9,75 | 9,73 | 9,75 | 0,52% | - |
| 11.03.2026 | 9,65 | 9,83 | 9,53 | 9,70 | 0,26% | - |
| 10.03.2026 | 9,85 | 10,00 | 9,63 | 9,68 | 1,04% | 1.194,00 |
| 09.03.2026 | 9,60 | 9,63 | 9,33 | 9,58 | -6,59% | - |
| 06.03.2026 | 10,90 | 11,10 | 10,25 | 10,25 | -8,07% | - |
| 05.03.2026 | 11,20 | 11,45 | 11,00 | 11,15 | -1,76% | - |
| 04.03.2026 | 11,00 | 11,35 | 10,90 | 11,35 | 3,65% | - |
| 03.03.2026 | 11,10 | 11,20 | 10,85 | 10,95 | -0,45% | - |
| 02.03.2026 | 11,05 | 11,10 | 11,00 | 11,00 | -3,08% | - |
| 27.02.2026 | 11,45 | 11,65 | 11,15 | 11,35 | -0,87% | - |
| 26.02.2026 | 11,55 | 11,70 | 11,35 | 11,45 | 0,00% | - |
| 25.02.2026 | 11,40 | 11,75 | 11,35 | 11,45 | 0,88% | - |
| 24.02.2026 | 11,30 | 11,55 | 11,15 | 11,35 | -0,87% | - |
| 23.02.2026 | 11,40 | 11,75 | 11,35 | 11,45 | -1,72% | - |
| 20.02.2026 | 11,70 | 11,90 | 11,40 | 11,65 | 0,00% | - |
| 19.02.2026 | 11,70 | 11,95 | 11,45 | 11,65 | 0,87% | - |
| 18.02.2026 | 11,40 | 11,65 | 11,25 | 11,55 | 3,59% | - |
| 17.02.2026 | 11,40 | 11,50 | 11,00 | 11,15 | -2,19% | 7,00 |
| 16.02.2026 | 11,40 | 11,45 | 11,30 | 11,40 | 1,33% | - |
| 13.02.2026 | 11,30 | 11,55 | 11,05 | 11,25 | -2,17% | - |
| 12.02.2026 | 11,50 | 11,65 | 11,45 | 11,50 | -1,71% | - |
| 11.02.2026 | 11,95 | 12,00 | 11,45 | 11,70 | -2,09% | - |
| 10.02.2026 | 11,80 | 12,15 | 11,65 | 11,95 | 2,58% | - |
| 09.02.2026 | 11,80 | 12,05 | 11,50 | 11,65 | 1,75% | - |
| 06.02.2026 | 11,30 | 11,45 | 11,30 | 11,45 | -2,55% | - |
| 05.02.2026 | 11,90 | 12,05 | 11,45 | 11,75 | -0,42% | - |
| 04.02.2026 | 11,75 | 11,80 | 11,75 | 11,80 | -2,88% | - |
| 03.02.2026 | 12,10 | 12,25 | 11,85 | 12,15 | 4,29% | - |
| 02.02.2026 | 11,60 | 11,95 | 11,40 | 11,65 | 0,87% | 8,00 |
| 30.01.2026 | 11,60 | 11,60 | 11,55 | 11,55 | -1,28% | - |
| 29.01.2026 | 11,75 | 11,95 | 11,55 | 11,70 | -0,85% | - |
| 28.01.2026 | 11,80 | 11,95 | 11,55 | 11,80 | 0,43% | - |
| 27.01.2026 | 11,85 | 11,95 | 11,55 | 11,75 | 0,86% | - |
| 26.01.2026 | 11,70 | 11,95 | 11,45 | 11,65 | -4,90% | 7,00 |
| 23.01.2026 | 12,20 | 12,40 | 12,05 | 12,25 | 0,82% | 7,00 |
| 22.01.2026 | 12,10 | 12,45 | 12,10 | 12,15 | 5,19% | - |
| 21.01.2026 | 11,55 | 11,85 | 11,35 | 11,55 | -0,43% | - |
| 20.01.2026 | 11,60 | 11,65 | 11,55 | 11,60 | -0,85% | - |
| 19.01.2026 | 11,70 | 11,75 | 11,60 | 11,70 | -2,09% | - |
| 16.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |
| 15.01.2026 | 11,80 | 11,85 | 11,45 | 11,85 | 0,85% | - |
| 14.01.2026 | 11,50 | 11,95 | 11,25 | 11,75 | 1,73% | - |
| 13.01.2026 | 11,35 | 11,65 | 11,25 | 11,55 | 1,32% | - |
| 12.01.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 09.01.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,44% | - |
| 08.01.2026 | 10,70 | 11,35 | 10,60 | 11,35 | 5,09% | - |
| 07.01.2026 | 10,75 | 10,85 | 10,75 | 10,80 | 3,85% | - |