57,000€
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 56,75 | 58,25 | 56,75 | 57,00 | -1,30% | - |
| 30.09.2025 | 56,75 | 57,75 | 56,75 | 57,75 | 1,32% | - |
| 29.09.2025 | 57,75 | 57,75 | 56,50 | 57,00 | 0,00% | - |
| 26.09.2025 | 56,75 | 57,75 | 56,00 | 57,00 | 0,88% | - |
| 25.09.2025 | 56,25 | 56,75 | 55,75 | 56,50 | -0,88% | - |
| 24.09.2025 | 57,75 | 57,75 | 56,75 | 57,00 | 0,00% | - |
| 23.09.2025 | 56,25 | 57,75 | 56,00 | 57,00 | 0,88% | - |
| 22.09.2025 | 56,25 | 57,25 | 55,75 | 56,50 | -2,59% | - |
| 19.09.2025 | 58,25 | 58,75 | 54,50 | 58,00 | 3,57% | - |
| 18.09.2025 | 57,75 | 57,75 | 55,75 | 56,00 | 4,67% | - |
| 17.09.2025 | 53,75 | 59,50 | 53,50 | 53,50 | 0,00% | - |
| 16.09.2025 | 53,75 | 54,75 | 53,25 | 53,50 | -0,93% | - |
| 15.09.2025 | 55,25 | 55,25 | 54,00 | 54,00 | -3,14% | - |
| 12.09.2025 | 56,25 | 56,75 | 55,25 | 55,75 | -1,33% | - |
| 11.09.2025 | 56,25 | 56,75 | 55,75 | 56,50 | 0,00% | - |
| 10.09.2025 | 57,25 | 57,50 | 56,25 | 56,50 | -0,88% | - |
| 09.09.2025 | 57,25 | 57,25 | 56,25 | 57,00 | 1,79% | - |
| 08.09.2025 | 57,25 | 57,25 | 55,75 | 56,00 | -0,88% | - |
| 05.09.2025 | 56,75 | 57,50 | 56,25 | 56,50 | 0,89% | - |
| 04.09.2025 | 56,75 | 57,50 | 56,00 | 56,00 | -0,88% | - |
| 03.09.2025 | 57,25 | 57,25 | 56,25 | 56,50 | -0,88% | - |
| 02.09.2025 | 57,25 | 58,00 | 57,00 | 57,00 | 0,00% | - |
| 01.09.2025 | 57,25 | 57,25 | 57,00 | 57,00 | -0,44% | - |
| 29.08.2025 | 56,75 | 57,50 | 56,75 | 57,25 | 0,00% | - |
| 28.08.2025 | 57,25 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 27.08.2025 | 57,25 | 57,75 | 57,00 | 57,00 | 0,00% | - |
| 26.08.2025 | 57,75 | 58,50 | 57,00 | 57,00 | -1,30% | - |
| 25.08.2025 | 58,25 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 22.08.2025 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 21.08.2025 | 58,75 | 58,75 | 57,75 | 57,75 | -2,12% | - |
| 20.08.2025 | 58,25 | 59,25 | 58,00 | 59,00 | 1,29% | - |
| 19.08.2025 | 57,75 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 18.08.2025 | 57,75 | 59,25 | 57,00 | 57,75 | 0,00% | - |
| 15.08.2025 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 14.08.2025 | 59,25 | 59,25 | 58,00 | 58,25 | -0,85% | - |
| 13.08.2025 | 58,00 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 12.08.2025 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 11.08.2025 | 58,75 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 08.08.2025 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 07.08.2025 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | - |
| 06.08.2025 | 59,75 | 61,00 | 57,25 | 57,25 | -2,55% | - |
| 05.08.2025 | 58,00 | 58,75 | 58,00 | 58,75 | 0,00% | - |
| 04.08.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 01.08.2025 | 58,25 | 58,25 | 56,50 | 58,25 | -0,85% | - |
| 31.07.2025 | 57,25 | 59,25 | 57,00 | 58,75 | 3,52% | - |
| 30.07.2025 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 29.07.2025 | 57,25 | 57,25 | 56,75 | 57,25 | 0,88% | 88,00 |
| 28.07.2025 | 57,25 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 25.07.2025 | 55,75 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 24.07.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 23.07.2025 | 56,25 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 22.07.2025 | 54,25 | 55,75 | 54,25 | 55,75 | 2,76% | 300,00 |
| 21.07.2025 | 55,25 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 18.07.2025 | 55,25 | 55,50 | 54,75 | 55,25 | 0,00% | - |
| 17.07.2025 | 55,25 | 55,50 | 54,75 | 55,25 | 0,91% | - |
| 16.07.2025 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 15.07.2025 | 55,50 | 55,75 | 54,50 | 54,75 | -0,90% | - |
| 14.07.2025 | 55,75 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 11.07.2025 | 57,25 | 57,25 | 56,25 | 56,25 | -1,75% | - |
| 10.07.2025 | 56,25 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 09.07.2025 | 56,25 | 56,75 | 55,25 | 56,25 | 1,81% | - |
| 08.07.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 07.07.2025 | 54,75 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 03.07.2025 | 55,75 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 02.07.2025 | 55,75 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 01.07.2025 | 55,25 | 56,75 | 54,75 | 55,25 | 0,00% | - |
| 30.06.2025 | 55,75 | 55,75 | 55,00 | 55,25 | -0,90% | - |
| 27.06.2025 | 55,50 | 57,00 | 55,25 | 55,75 | 0,00% | 60,00 |
| 26.06.2025 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 25.06.2025 | 55,50 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 24.06.2025 | 55,50 | 56,25 | 55,00 | 55,75 | 0,00% | - |
| 23.06.2025 | 56,25 | 56,75 | 55,25 | 55,75 | -0,45% | - |
| 20.06.2025 | 55,75 | 56,25 | 55,25 | 56,00 | 1,36% | - |
| 19.06.2025 | 55,50 | 55,75 | 55,25 | 55,25 | -0,90% | - |
| 18.06.2025 | 55,50 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 17.06.2025 | 56,25 | 56,25 | 55,50 | 55,75 | -0,89% | - |
| 16.06.2025 | 56,25 | 56,25 | 55,25 | 56,25 | 0,00% | - |
| 13.06.2025 | 55,75 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 12.06.2025 | 55,50 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 11.06.2025 | 56,50 | 57,25 | 55,75 | 56,25 | -1,75% | - |
| 10.06.2025 | 56,75 | 57,25 | 56,25 | 57,25 | 1,33% | - |
| 09.06.2025 | 56,00 | 57,00 | 56,00 | 56,50 | 0,44% | - |
| 06.06.2025 | 55,00 | 56,75 | 55,00 | 56,25 | 1,81% | - |
| 05.06.2025 | 54,50 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 04.06.2025 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 03.06.2025 | 54,00 | 56,25 | 53,75 | 55,25 | 1,84% | - |
| 02.06.2025 | 54,00 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 30.05.2025 | 55,50 | 55,75 | 54,75 | 54,75 | -1,35% | - |
| 29.05.2025 | 57,00 | 57,25 | 55,25 | 55,50 | -1,33% | - |
| 28.05.2025 | 56,00 | 57,25 | 54,50 | 56,25 | 2,74% | 60,00 |
| 27.05.2025 | 48,00 | 60,25 | 47,90 | 54,75 | 13,83% | - |
| 26.05.2025 | 47,90 | 48,20 | 47,90 | 48,10 | 0,84% | - |
| 23.05.2025 | 48,10 | 48,20 | 47,30 | 47,70 | -1,24% | - |
| 22.05.2025 | 48,20 | 48,80 | 47,90 | 48,30 | -0,41% | - |
| 21.05.2025 | 49,60 | 49,70 | 48,30 | 48,50 | -3,48% | - |
| 20.05.2025 | 50,00 | 50,80 | 49,70 | 50,25 | 0,00% | - |
| 19.05.2025 | 50,25 | 50,65 | 49,70 | 50,25 | -0,99% | - |
| 16.05.2025 | 49,70 | 50,75 | 49,30 | 50,75 | 1,70% | - |
| 15.05.2025 | 49,20 | 50,05 | 48,90 | 49,90 | 0,81% | - |
| 14.05.2025 | 51,25 | 51,75 | 49,30 | 49,50 | -3,41% | - |