55,000€
-0,45%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 52,50 | 52,75 | 50,75 | 51,25 | -3,76% | - |
| 12.05.2025 | 52,25 | 53,75 | 52,00 | 53,25 | 5,97% | - |
| 09.05.2025 | 49,90 | 50,25 | 49,60 | 50,25 | 0,00% | - |
| 08.05.2025 | 49,20 | 50,25 | 48,50 | 50,25 | 2,34% | - |
| 07.05.2025 | 47,00 | 50,75 | 46,50 | 49,10 | 5,14% | - |
| 06.05.2025 | 46,40 | 46,90 | 45,70 | 46,70 | 0,00% | - |
| 05.05.2025 | 47,50 | 47,90 | 46,50 | 46,70 | -2,51% | - |
| 02.05.2025 | 50,50 | 50,75 | 45,90 | 47,90 | -6,54% | 66,00 |
| 30.04.2025 | 50,75 | 51,50 | 50,75 | 51,25 | 0,00% | - |
| 29.04.2025 | 51,25 | 51,25 | 50,50 | 51,25 | 0,99% | - |
| 28.04.2025 | 50,75 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 25.04.2025 | 51,25 | 51,75 | 50,25 | 51,25 | 0,00% | - |
| 24.04.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 23.04.2025 | 51,50 | 52,50 | 51,25 | 51,25 | 0,99% | - |
| 22.04.2025 | 49,30 | 51,00 | 49,30 | 50,75 | 0,00% | - |
| 17.04.2025 | 50,25 | 50,75 | 49,10 | 50,75 | 2,11% | - |
| 16.04.2025 | 50,25 | 51,25 | 49,10 | 49,70 | -3,02% | - |
| 15.04.2025 | 51,50 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 14.04.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 1,47% | - |
| 11.04.2025 | 51,25 | 51,25 | 49,40 | 51,00 | 0,00% | - |
| 10.04.2025 | 54,25 | 54,25 | 50,25 | 51,00 | -5,56% | - |
| 09.04.2025 | 52,25 | 55,50 | 51,00 | 54,00 | 1,41% | - |
| 08.04.2025 | 56,75 | 57,75 | 52,50 | 53,25 | -5,33% | - |
| 07.04.2025 | 53,75 | 56,75 | 52,75 | 56,25 | 0,90% | - |
| 04.04.2025 | 55,75 | 57,25 | 53,75 | 55,75 | 0,00% | - |
| 03.04.2025 | 54,25 | 56,25 | 52,75 | 55,75 | 0,00% | - |
| 02.04.2025 | 56,50 | 57,25 | 55,25 | 55,75 | -1,33% | - |
| 01.04.2025 | 57,25 | 57,50 | 56,25 | 56,50 | -1,31% | - |
| 31.03.2025 | 56,75 | 57,50 | 56,25 | 57,25 | 2,69% | - |
| 28.03.2025 | 57,50 | 57,75 | 55,75 | 55,75 | -1,33% | - |
| 27.03.2025 | 57,25 | 57,75 | 56,50 | 56,50 | -0,88% | - |
| 26.03.2025 | 56,00 | 57,25 | 56,00 | 57,00 | -0,44% | - |
| 25.03.2025 | 57,00 | 57,25 | 56,00 | 57,25 | 0,00% | - |
| 24.03.2025 | 57,25 | 58,00 | 56,75 | 57,25 | 0,44% | - |
| 21.03.2025 | 56,25 | 57,50 | 55,75 | 57,00 | 1,33% | - |
| 20.03.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 19.03.2025 | 56,50 | 57,25 | 55,50 | 55,75 | -1,33% | - |
| 18.03.2025 | 56,50 | 57,75 | 55,25 | 56,50 | 0,00% | - |
| 17.03.2025 | 55,50 | 56,75 | 55,25 | 56,50 | 1,80% | - |
| 14.03.2025 | 55,75 | 56,25 | 55,25 | 55,50 | -0,89% | - |
| 13.03.2025 | 56,25 | 57,00 | 55,75 | 56,00 | -0,88% | - |
| 12.03.2025 | 57,25 | 58,75 | 55,50 | 56,50 | -3,00% | 1.360,00 |
| 11.03.2025 | 60,50 | 60,75 | 57,25 | 58,25 | -3,32% | - |
| 10.03.2025 | 59,00 | 61,25 | 58,75 | 60,25 | 1,26% | - |
| 07.03.2025 | 57,75 | 59,75 | 57,25 | 59,50 | 3,03% | - |
| 06.03.2025 | 57,25 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 05.03.2025 | 58,50 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 04.03.2025 | 60,25 | 60,25 | 58,75 | 58,75 | -2,49% | - |
| 03.03.2025 | 60,50 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 28.02.2025 | 60,50 | 61,75 | 60,25 | 61,25 | 0,82% | - |
| 27.02.2025 | 61,75 | 61,75 | 60,50 | 60,75 | -0,82% | - |
| 26.02.2025 | 62,25 | 62,25 | 61,25 | 61,25 | -1,61% | - |
| 25.02.2025 | 62,00 | 62,50 | 61,75 | 62,25 | 0,00% | - |
| 24.02.2025 | 61,75 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 21.02.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 20.02.2025 | 61,25 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 19.02.2025 | 61,25 | 61,75 | 61,00 | 61,75 | 0,82% | - |
| 18.02.2025 | 60,00 | 61,75 | 60,00 | 61,25 | 1,66% | - |
| 17.02.2025 | 60,00 | 60,75 | 60,00 | 60,25 | 0,00% | - |
| 14.02.2025 | 60,50 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 13.02.2025 | 61,25 | 62,00 | 60,75 | 60,75 | -0,82% | - |
| 12.02.2025 | 62,00 | 62,50 | 61,25 | 61,25 | -1,61% | - |
| 11.02.2025 | 63,00 | 63,50 | 62,00 | 62,25 | -1,58% | - |
| 10.02.2025 | 62,75 | 63,75 | 61,75 | 63,25 | 1,20% | - |
| 07.02.2025 | 62,50 | 63,75 | 61,75 | 62,50 | -0,79% | - |
| 06.02.2025 | 69,25 | 69,25 | 62,50 | 63,00 | -10,00% | - |
| 05.02.2025 | 68,75 | 70,25 | 68,75 | 70,00 | 1,82% | - |
| 04.02.2025 | 69,50 | 70,00 | 68,75 | 68,75 | -1,43% | - |
| 03.02.2025 | 69,75 | 70,25 | 68,00 | 69,75 | 0,00% | - |
| 31.01.2025 | 69,50 | 70,00 | 69,25 | 69,75 | 0,72% | - |
| 30.01.2025 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 29.01.2025 | 68,75 | 69,25 | 68,00 | 68,75 | 0,00% | - |
| 28.01.2025 | 69,25 | 70,25 | 68,75 | 68,75 | -0,72% | - |
| 27.01.2025 | 67,25 | 69,50 | 66,75 | 69,25 | 2,21% | - |
| 24.01.2025 | 67,75 | 68,25 | 67,00 | 67,75 | 0,00% | - |
| 23.01.2025 | 68,00 | 69,00 | 67,25 | 67,75 | -0,73% | - |
| 22.01.2025 | 67,75 | 68,25 | 66,75 | 68,25 | 0,74% | - |
| 21.01.2025 | 67,00 | 68,25 | 67,00 | 67,75 | 0,74% | - |
| 20.01.2025 | 67,50 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 17.01.2025 | 68,00 | 68,75 | 67,75 | 67,75 | 0,00% | - |
| 16.01.2025 | 66,75 | 68,25 | 66,75 | 67,75 | 1,50% | - |
| 15.01.2025 | 66,00 | 68,25 | 66,00 | 66,75 | -2,20% | - |