7,275€
0,69%
Echtzeit-Aktienkurs Varex Imaging Corp.
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,28 | 7,38 | 7,25 | 7,28 | 0,69% | - |
| 01.07.2025 | 7,38 | 7,50 | 7,20 | 7,23 | -2,69% | - |
| 30.06.2025 | 7,33 | 7,50 | 7,18 | 7,43 | 0,68% | - |
| 27.06.2025 | 7,30 | 7,45 | 7,23 | 7,38 | 1,37% | - |
| 26.06.2025 | 6,98 | 7,33 | 6,83 | 7,28 | 4,68% | - |
| 25.06.2025 | 6,85 | 7,00 | 6,68 | 6,95 | 1,09% | - |
| 24.06.2025 | 6,83 | 6,93 | 6,68 | 6,88 | 2,23% | - |
| 23.06.2025 | 6,75 | 6,93 | 6,53 | 6,73 | 0,00% | - |
| 20.06.2025 | 6,58 | 6,83 | 6,53 | 6,73 | 1,89% | - |
| 19.06.2025 | 6,70 | 6,70 | 6,58 | 6,60 | -1,12% | - |
| 18.06.2025 | 6,78 | 6,93 | 6,68 | 6,68 | -0,74% | - |
| 17.06.2025 | 7,15 | 7,20 | 6,68 | 6,73 | -6,27% | - |
| 16.06.2025 | 7,10 | 7,28 | 6,95 | 7,18 | 0,70% | - |
| 13.06.2025 | 7,35 | 7,45 | 7,03 | 7,13 | -3,39% | - |
| 12.06.2025 | 7,60 | 7,65 | 7,28 | 7,38 | -2,64% | - |
| 11.06.2025 | 7,83 | 7,88 | 7,53 | 7,58 | -2,57% | - |
| 10.06.2025 | 7,48 | 7,83 | 7,30 | 7,78 | 4,01% | - |
| 09.06.2025 | 7,38 | 7,63 | 7,35 | 7,48 | 1,36% | - |
| 06.06.2025 | 7,33 | 7,58 | 7,28 | 7,38 | 0,68% | 1.625,00 |
| 05.06.2025 | 7,23 | 7,48 | 7,08 | 7,33 | 1,03% | - |
| 04.06.2025 | 6,95 | 7,28 | 6,83 | 7,25 | 3,94% | - |
| 03.06.2025 | 6,70 | 7,13 | 6,63 | 6,98 | 4,49% | - |
| 02.06.2025 | 6,73 | 6,83 | 6,58 | 6,68 | -1,48% | - |
| 30.05.2025 | 6,95 | 7,00 | 6,68 | 6,78 | -2,17% | - |
| 29.05.2025 | 6,95 | 7,28 | 6,83 | 6,93 | 0,00% | - |
| 28.05.2025 | 6,90 | 7,18 | 6,83 | 6,93 | 0,00% | - |
| 27.05.2025 | 6,73 | 6,98 | 6,68 | 6,93 | 2,97% | - |
| 26.05.2025 | 6,60 | 6,73 | 6,60 | 6,73 | 1,51% | - |
| 23.05.2025 | 6,85 | 6,85 | 6,48 | 6,63 | -3,64% | - |
| 22.05.2025 | 6,73 | 6,95 | 6,68 | 6,88 | 1,48% | - |
| 21.05.2025 | 7,20 | 7,23 | 6,73 | 6,78 | -6,23% | - |
| 20.05.2025 | 7,13 | 7,33 | 6,88 | 7,23 | 2,12% | - |
| 19.05.2025 | 7,03 | 7,08 | 6,73 | 7,08 | 0,00% | - |
| 16.05.2025 | 7,05 | 7,23 | 6,90 | 7,08 | 0,71% | - |
| 15.05.2025 | 6,65 | 7,18 | 6,48 | 7,03 | 4,46% | - |
| 14.05.2025 | 6,73 | 6,80 | 6,48 | 6,73 | -0,74% | - |
| 13.05.2025 | 6,80 | 6,98 | 6,58 | 6,78 | 0,00% | - |
| 12.05.2025 | 6,25 | 6,88 | 6,18 | 6,78 | 11,07% | - |
| 09.05.2025 | 7,70 | 7,93 | 6,03 | 6,10 | -20,00% | 1.399,00 |
| 08.05.2025 | 7,30 | 7,95 | 7,18 | 7,63 | 5,54% | - |
| 07.05.2025 | 7,25 | 7,65 | 7,13 | 7,23 | -0,69% | - |
| 06.05.2025 | 7,43 | 7,48 | 7,23 | 7,28 | -2,68% | - |
| 05.05.2025 | 7,65 | 7,85 | 7,43 | 7,48 | -2,92% | - |
| 02.05.2025 | 7,43 | 7,78 | 7,33 | 7,70 | 4,41% | - |
| 30.04.2025 | 7,48 | 7,48 | 7,13 | 7,38 | -0,67% | - |
| 29.04.2025 | 7,45 | 7,58 | 7,35 | 7,43 | 0,00% | - |
| 28.04.2025 | 7,38 | 7,68 | 7,33 | 7,43 | -1,00% | - |
| 25.04.2025 | 7,38 | 7,85 | 7,20 | 7,50 | 2,39% | 1.000,00 |
| 24.04.2025 | 6,70 | 7,43 | 6,63 | 7,33 | 8,92% | - |
| 23.04.2025 | 6,53 | 7,00 | 6,40 | 6,73 | 4,67% | - |
| 22.04.2025 | 6,45 | 6,48 | 6,08 | 6,43 | -0,77% | - |
| 17.04.2025 | 6,35 | 6,63 | 6,28 | 6,48 | 3,19% | - |
| 16.04.2025 | 6,63 | 6,75 | 6,23 | 6,28 | -7,38% | - |
| 15.04.2025 | 6,93 | 7,08 | 6,70 | 6,78 | -2,87% | - |
| 14.04.2025 | 7,03 | 7,28 | 6,83 | 6,98 | 1,45% | - |
| 11.04.2025 | 6,88 | 7,00 | 6,48 | 6,88 | -0,72% | - |
| 10.04.2025 | 7,93 | 7,93 | 6,78 | 6,93 | -12,06% | - |
| 09.04.2025 | 6,80 | 7,98 | 6,58 | 7,88 | 15,38% | - |
| 08.04.2025 | 6,93 | 7,33 | 6,68 | 6,83 | 0,00% | - |
| 07.04.2025 | 7,55 | 7,63 | 6,73 | 6,83 | -9,90% | - |
| 04.04.2025 | 9,18 | 9,48 | 7,08 | 7,58 | -19,20% | - |
| 03.04.2025 | 10,50 | 10,50 | 9,33 | 9,38 | -11,14% | - |
| 02.04.2025 | 10,55 | 10,80 | 10,35 | 10,55 | -0,94% | - |
| 01.04.2025 | 10,75 | 10,75 | 10,45 | 10,65 | -0,93% | - |
| 31.03.2025 | 10,55 | 10,85 | 10,45 | 10,75 | 0,94% | - |
| 28.03.2025 | 11,15 | 11,20 | 10,65 | 10,65 | -4,48% | - |
| 27.03.2025 | 11,15 | 11,35 | 10,85 | 11,15 | -0,89% | - |
| 26.03.2025 | 11,45 | 11,55 | 11,05 | 11,25 | -0,88% | - |
| 25.03.2025 | 11,55 | 11,65 | 11,25 | 11,35 | -1,73% | - |
| 24.03.2025 | 11,55 | 11,85 | 11,45 | 11,55 | -0,86% | - |
| 21.03.2025 | 11,85 | 11,90 | 11,45 | 11,65 | -1,69% | - |
| 20.03.2025 | 11,95 | 12,10 | 11,75 | 11,85 | -0,84% | - |
| 19.03.2025 | 11,75 | 12,05 | 11,75 | 11,95 | 1,70% | - |
| 18.03.2025 | 11,75 | 11,80 | 11,35 | 11,75 | 0,00% | - |
| 17.03.2025 | 11,50 | 11,75 | 11,35 | 11,75 | 2,17% | - |
| 14.03.2025 | 11,55 | 11,75 | 11,45 | 11,50 | -0,43% | - |
| 13.03.2025 | 11,45 | 11,70 | 11,15 | 11,55 | 0,00% | - |
| 12.03.2025 | 11,85 | 12,10 | 11,35 | 11,55 | -1,70% | - |
| 11.03.2025 | 11,55 | 11,85 | 11,40 | 11,75 | 1,73% | - |
| 10.03.2025 | 11,80 | 11,80 | 11,45 | 11,55 | -2,53% | - |
| 07.03.2025 | 11,75 | 11,95 | 11,50 | 11,85 | 0,00% | - |
| 06.03.2025 | 11,85 | 11,95 | 11,50 | 11,85 | 0,00% | - |
| 05.03.2025 | 11,90 | 11,95 | 11,50 | 11,85 | 0,00% | - |
| 04.03.2025 | 12,25 | 12,30 | 11,75 | 11,85 | -3,27% | - |
| 03.03.2025 | 12,40 | 12,45 | 12,15 | 12,25 | -0,81% | - |
| 28.02.2025 | 12,40 | 12,45 | 12,05 | 12,35 | 0,00% | - |
| 27.02.2025 | 12,65 | 12,80 | 12,35 | 12,35 | -2,37% | - |
| 26.02.2025 | 12,50 | 12,75 | 12,15 | 12,65 | 1,61% | - |
| 25.02.2025 | 12,45 | 12,55 | 12,15 | 12,45 | 0,00% | - |
| 24.02.2025 | 12,10 | 12,45 | 12,00 | 12,45 | 3,32% | - |
| 21.02.2025 | 12,25 | 12,35 | 11,95 | 12,05 | -1,63% | - |
| 20.02.2025 | 12,30 | 12,35 | 12,05 | 12,25 | -0,81% | - |
| 19.02.2025 | 12,90 | 13,00 | 12,25 | 12,35 | -4,63% | - |
| 18.02.2025 | 12,85 | 13,05 | 12,55 | 12,95 | 1,17% | - |
| 17.02.2025 | 12,60 | 12,85 | 12,60 | 12,80 | 1,99% | - |
| 14.02.2025 | 13,00 | 13,10 | 12,35 | 12,55 | -3,83% | - |
| 13.02.2025 | 12,95 | 13,15 | 12,65 | 13,05 | 1,56% | - |
| 12.02.2025 | 13,00 | 13,20 | 12,55 | 12,85 | -0,77% | - |
| 11.02.2025 | 12,60 | 13,05 | 12,40 | 12,95 | 3,19% | - |
| 10.02.2025 | 11,90 | 12,65 | 11,75 | 12,55 | 6,81% | - |