8,647$
-0,26%
Echtzeit-Aktienkurs Varex Imaging Corp.
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 8,59 | 8,92 | 8,42 | 8,67 | 1,05% | 448.918,00 |
| 27.06.2025 | 8,56 | 8,72 | 8,46 | 8,58 | 0,47% | 634.148,00 |
| 26.06.2025 | 8,14 | 8,57 | 7,77 | 8,54 | 5,04% | 475.783,00 |
| 25.06.2025 | 7,96 | 8,22 | 7,77 | 8,13 | 2,26% | 406.684,00 |
| 24.06.2025 | 7,86 | 8,34 | 7,78 | 7,95 | 1,53% | 324.097,00 |
| 23.06.2025 | 7,65 | 7,83 | 7,53 | 7,83 | 1,03% | 276.937,00 |
| 20.06.2025 | 7,83 | 7,89 | 7,54 | 7,75 | 1,04% | 1.425.757,00 |
| 18.06.2025 | 7,77 | 7,99 | 7,63 | 7,67 | -1,29% | 457.511,00 |
| 17.06.2025 | 8,18 | 8,29 | 7,65 | 7,77 | -6,05% | 414.843,00 |
| 16.06.2025 | 8,27 | 8,43 | 8,06 | 8,27 | 0,98% | 493.568,00 |
| 13.06.2025 | 8,31 | 8,38 | 8,07 | 8,19 | -3,99% | 419.487,00 |
| 12.06.2025 | 8,63 | 8,84 | 8,45 | 8,53 | -2,18% | 393.316,00 |
| 11.06.2025 | 8,94 | 9,04 | 8,67 | 8,72 | -2,13% | 388.326,00 |
| 10.06.2025 | 8,55 | 8,94 | 8,47 | 8,91 | 4,58% | 471.756,00 |
| 09.06.2025 | 8,47 | 8,70 | 8,44 | 8,52 | 1,19% | 211.824,00 |
| 06.06.2025 | 8,49 | 8,59 | 8,38 | 8,42 | 0,60% | 252.757,00 |
| 05.06.2025 | 8,29 | 8,42 | 8,08 | 8,37 | 1,33% | 333.073,00 |
| 04.06.2025 | 7,89 | 8,29 | 7,81 | 8,26 | 4,42% | 316.777,00 |
| 03.06.2025 | 7,65 | 8,10 | 7,55 | 7,91 | 3,26% | 329.441,00 |
| 02.06.2025 | 7,64 | 7,81 | 7,48 | 7,66 | -0,13% | 369.265,00 |
| 30.05.2025 | 7,79 | 7,83 | 7,56 | 7,67 | -2,66% | 1.405.931,00 |
| 29.05.2025 | 7,98 | 8,25 | 7,79 | 7,88 | 0,25% | 368.577,00 |
| 28.05.2025 | 7,83 | 8,17 | 7,70 | 7,86 | 0,38% | 362.594,00 |
| 27.05.2025 | 7,70 | 7,86 | 7,54 | 7,83 | 4,12% | 434.898,00 |
| 23.05.2025 | 7,51 | 7,59 | 7,37 | 7,52 | -2,72% | 373.927,00 |
| 22.05.2025 | 7,63 | 7,90 | 7,47 | 7,73 | 1,18% | 301.938,00 |
| 21.05.2025 | 8,05 | 8,05 | 7,62 | 7,64 | -6,14% | 428.443,00 |
| 20.05.2025 | 7,98 | 8,25 | 7,91 | 8,14 | 1,62% | 391.419,00 |
| 19.05.2025 | 7,66 | 8,02 | 7,63 | 8,01 | 1,65% | 366.476,00 |
| 16.05.2025 | 7,85 | 7,92 | 7,72 | 7,88 | -0,38% | 429.536,00 |
| 15.05.2025 | 7,42 | 8,00 | 7,25 | 7,91 | 6,17% | 570.346,00 |
| 14.05.2025 | 7,50 | 7,52 | 7,23 | 7,45 | -0,67% | 432.361,00 |
| 13.05.2025 | 7,58 | 7,61 | 7,33 | 7,50 | -0,27% | 492.973,00 |
| 12.05.2025 | 7,21 | 7,65 | 7,20 | 7,52 | 9,30% | 932.700,00 |
| 09.05.2025 | 8,59 | 8,64 | 6,76 | 6,88 | -20,46% | 951.635,00 |
| 08.05.2025 | 8,65 | 8,71 | 8,13 | 8,65 | 5,88% | 702.896,00 |
| 07.05.2025 | 8,38 | 8,63 | 8,09 | 8,17 | -1,09% | 334.940,00 |
| 06.05.2025 | 8,37 | 8,39 | 8,18 | 8,26 | -2,25% | 269.888,00 |
| 05.05.2025 | 8,81 | 8,86 | 8,41 | 8,45 | -2,99% | 293.504,00 |
| 02.05.2025 | 8,55 | 8,81 | 8,42 | 8,71 | 3,81% | 326.687,00 |
| 01.05.2025 | 8,32 | 8,55 | 8,29 | 8,39 | 0,84% | 364.477,00 |
| 30.04.2025 | 8,25 | 8,40 | 8,09 | 8,32 | -1,07% | 469.725,00 |
| 29.04.2025 | 8,49 | 8,55 | 8,05 | 8,41 | -1,06% | 241.579,00 |
| 28.04.2025 | 8,65 | 8,73 | 8,36 | 8,50 | -1,39% | 371.760,00 |
| 25.04.2025 | 8,52 | 8,62 | 8,19 | 8,62 | 3,73% | 850.348,00 |
| 24.04.2025 | 7,64 | 8,50 | 7,64 | 8,31 | 9,34% | 860.261,00 |
| 23.04.2025 | 7,59 | 7,95 | 7,50 | 7,60 | 4,25% | 673.407,00 |
| 22.04.2025 | 7,34 | 7,43 | 7,00 | 7,29 | 1,11% | 967.345,00 |
| 21.04.2025 | 7,22 | 7,41 | 6,97 | 7,21 | -1,50% | 885.577,00 |
| 17.04.2025 | 7,13 | 7,52 | 7,13 | 7,32 | 2,23% | 826.262,00 |
| 16.04.2025 | 7,61 | 7,63 | 7,11 | 7,16 | -6,16% | 377.087,00 |
| 15.04.2025 | 7,84 | 7,99 | 7,61 | 7,63 | -3,30% | 454.724,00 |
| 14.04.2025 | 8,04 | 8,20 | 7,72 | 7,89 | 0,64% | 440.595,00 |
| 11.04.2025 | 7,66 | 7,86 | 7,37 | 7,84 | 1,29% | 742.396,00 |
| 10.04.2025 | 8,49 | 8,49 | 7,57 | 7,74 | -10,78% | 591.312,00 |
| 09.04.2025 | 7,37 | 8,73 | 7,33 | 8,68 | 16,29% | 1.084.703,00 |
| 08.04.2025 | 7,79 | 8,02 | 7,33 | 7,46 | -0,67% | 688.888,00 |
| 07.04.2025 | 7,89 | 8,51 | 7,37 | 7,51 | -9,30% | 1.008.079,00 |
| 04.04.2025 | 9,76 | 9,91 | 7,77 | 8,28 | -19,69% | 1.381.814,00 |
| 03.04.2025 | 10,87 | 11,43 | 10,27 | 10,31 | -9,80% | 380.880,00 |
| 02.04.2025 | 11,24 | 11,53 | 11,24 | 11,43 | 0,00% | 225.388,00 |
| 01.04.2025 | 11,54 | 11,59 | 11,31 | 11,43 | -1,47% | 216.605,00 |
| 31.03.2025 | 11,68 | 11,71 | 11,31 | 11,60 | 0,69% | 269.924,00 |
| 28.03.2025 | 12,04 | 12,10 | 11,52 | 11,52 | -4,16% | 467.536,00 |
| 27.03.2025 | 12,13 | 12,35 | 11,72 | 12,02 | -0,50% | 522.633,00 |
| 26.03.2025 | 12,38 | 12,39 | 11,89 | 12,08 | -1,87% | 288.714,00 |
| 25.03.2025 | 12,45 | 12,51 | 12,20 | 12,31 | -1,12% | 374.231,00 |
| 24.03.2025 | 12,69 | 12,78 | 12,35 | 12,45 | -0,95% | 338.311,00 |
| 21.03.2025 | 12,72 | 12,76 | 12,45 | 12,57 | -2,26% | 397.506,00 |
| 20.03.2025 | 12,81 | 13,02 | 12,71 | 12,86 | -1,23% | 273.271,00 |
| 19.03.2025 | 12,89 | 13,10 | 12,76 | 13,02 | 1,48% | 222.890,00 |
| 18.03.2025 | 12,80 | 12,88 | 12,62 | 12,83 | 0,08% | 211.084,00 |
| 17.03.2025 | 12,40 | 12,85 | 12,40 | 12,82 | 2,56% | 315.521,00 |
| 14.03.2025 | 12,65 | 12,67 | 12,42 | 12,50 | -0,08% | 200.017,00 |
| 13.03.2025 | 12,60 | 12,82 | 12,12 | 12,51 | -0,32% | 279.923,00 |
| 12.03.2025 | 12,91 | 12,98 | 12,39 | 12,55 | -2,03% | 391.170,00 |
| 11.03.2025 | 12,63 | 12,99 | 12,51 | 12,81 | 2,15% | 388.239,00 |
| 10.03.2025 | 12,53 | 12,73 | 12,34 | 12,54 | -2,11% | 425.227,00 |
| 07.03.2025 | 12,67 | 13,00 | 12,62 | 12,81 | 0,79% | 306.506,00 |
| 06.03.2025 | 12,62 | 12,89 | 12,46 | 12,71 | -0,70% | 328.169,00 |
| 05.03.2025 | 12,57 | 12,88 | 12,36 | 12,80 | 1,67% | 299.677,00 |
| 04.03.2025 | 12,63 | 12,69 | 12,32 | 12,59 | -1,95% | 370.155,00 |
| 03.03.2025 | 12,95 | 13,00 | 12,71 | 12,84 | -0,16% | 368.406,00 |
| 28.02.2025 | 12,77 | 12,88 | 12,51 | 12,86 | 0,08% | 391.448,00 |
| 27.02.2025 | 13,24 | 13,24 | 12,84 | 12,85 | -3,24% | 520.683,00 |
| 26.02.2025 | 13,02 | 13,37 | 12,53 | 13,28 | 1,45% | 277.503,00 |
| 25.02.2025 | 13,02 | 13,23 | 12,81 | 13,09 | 0,31% | 418.143,00 |
| 24.02.2025 | 12,75 | 13,05 | 12,62 | 13,05 | 3,24% | 371.570,00 |
| 21.02.2025 | 12,98 | 12,98 | 12,53 | 12,64 | -1,63% | 493.284,00 |
| 20.02.2025 | 12,73 | 12,90 | 12,64 | 12,85 | 0,00% | 447.073,00 |
| 19.02.2025 | 13,32 | 13,32 | 12,80 | 12,85 | -4,89% | 773.175,00 |
| 18.02.2025 | 13,22 | 13,58 | 13,07 | 13,51 | 0,85% | 368.250,00 |
| 17.02.2025 | 13,37 | 13,40 | 13,36 | 13,40 | 0,95% | - |
| 14.02.2025 | 13,79 | 13,86 | 13,01 | 13,27 | -2,50% | 418.811,00 |
| 13.02.2025 | 13,44 | 13,65 | 13,21 | 13,61 | 1,26% | 377.415,00 |
| 12.02.2025 | 13,24 | 13,54 | 13,06 | 13,44 | -0,44% | 541.719,00 |
| 11.02.2025 | 12,86 | 13,51 | 12,86 | 13,50 | 4,17% | 1.420.839,00 |
| 10.02.2025 | 12,49 | 13,03 | 12,11 | 12,96 | 5,62% | 986.206,00 |
| 07.02.2025 | 13,50 | 14,23 | 11,80 | 12,27 | -19,28% | 2.156.035,00 |
| 06.02.2025 | 14,61 | 15,46 | 14,31 | 15,20 | 4,32% | 674.093,00 |