48,800€
-0,41%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 48,60 | 48,90 | 48,60 | 48,70 | -0,61% | - |
| 13.02.2026 | 48,60 | 49,75 | 47,50 | 49,00 | 0,82% | - |
| 12.02.2026 | 48,40 | 48,70 | 48,40 | 48,60 | 0,21% | - |
| 11.02.2026 | 49,95 | 50,45 | 47,90 | 48,50 | -2,81% | - |
| 10.02.2026 | 48,40 | 50,75 | 48,40 | 49,90 | 3,31% | - |
| 09.02.2026 | 50,05 | 50,05 | 47,80 | 48,30 | -12,18% | - |
| 06.02.2026 | 55,25 | 55,50 | 55,00 | 55,00 | -0,45% | - |
| 05.02.2026 | 55,75 | 59,50 | 55,25 | 55,25 | 0,45% | 415,00 |
| 04.02.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -1,79% | - |
| 03.02.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,90% | - |
| 02.02.2026 | 56,25 | 56,25 | 55,50 | 55,50 | 0,91% | - |
| 30.01.2026 | 55,25 | 55,50 | 54,25 | 55,00 | 1,38% | - |
| 29.01.2026 | 55,25 | 56,00 | 54,00 | 54,25 | -1,81% | - |
| 28.01.2026 | 56,50 | 57,00 | 55,25 | 55,25 | -2,21% | - |
| 27.01.2026 | 57,50 | 58,00 | 56,25 | 56,50 | -2,16% | - |
| 26.01.2026 | 58,00 | 58,50 | 57,25 | 57,75 | -1,28% | - |
| 23.01.2026 | 59,50 | 60,00 | 58,50 | 58,50 | -2,09% | - |
| 22.01.2026 | 60,00 | 61,25 | 59,00 | 59,75 | -0,83% | - |
| 21.01.2026 | 60,00 | 61,75 | 59,50 | 60,25 | -0,82% | - |
| 20.01.2026 | 61,75 | 61,75 | 60,00 | 60,75 | -1,22% | - |
| 19.01.2026 | 62,00 | 62,00 | 61,50 | 61,50 | -1,20% | - |
| 16.01.2026 | 63,75 | 64,50 | 61,75 | 62,25 | -2,73% | - |
| 15.01.2026 | 65,00 | 66,00 | 63,00 | 64,00 | -2,66% | - |
| 14.01.2026 | 67,75 | 67,75 | 64,75 | 65,75 | -2,23% | - |
| 13.01.2026 | 71,25 | 72,00 | 66,00 | 67,25 | -5,28% | - |
| 12.01.2026 | 70,50 | 71,50 | 69,50 | 71,00 | 0,35% | - |
| 09.01.2026 | 72,25 | 73,00 | 70,50 | 70,75 | -2,75% | - |
| 08.01.2026 | 71,00 | 73,75 | 70,50 | 72,75 | 3,19% | - |
| 07.01.2026 | 70,75 | 70,75 | 70,50 | 70,50 | 0,71% | - |
| 06.01.2026 | 70,00 | 70,50 | 70,00 | 70,00 | 3,32% | - |
| 02.01.2026 | 68,25 | 68,75 | 67,25 | 67,75 | -1,09% | - |
| 30.12.2025 | 68,25 | 68,50 | 68,25 | 68,50 | -0,36% | - |
| 29.12.2025 | 68,25 | 69,50 | 67,00 | 68,75 | 1,10% | 15,00 |
| 23.12.2025 | 68,25 | 68,25 | 68,00 | 68,00 | 0,74% | - |
| 22.12.2025 | 68,50 | 69,00 | 67,25 | 67,50 | -0,74% | - |
| 19.12.2025 | 68,25 | 68,25 | 68,00 | 68,00 | 0,37% | - |
| 18.12.2025 | 68,25 | 68,50 | 67,50 | 67,75 | -1,09% | - |
| 17.12.2025 | 69,00 | 70,00 | 68,50 | 68,50 | 0,37% | - |
| 16.12.2025 | 68,50 | 69,50 | 67,75 | 68,25 | 0,00% | - |
| 15.12.2025 | 71,25 | 71,50 | 68,25 | 68,25 | -6,51% | 8,00 |
| 12.12.2025 | 71,75 | 73,00 | 71,00 | 73,00 | -1,35% | - |
| 11.12.2025 | 74,75 | 74,75 | 73,50 | 74,00 | 2,78% | - |
| 10.12.2025 | 72,25 | 72,25 | 72,00 | 72,00 | 0,70% | - |
| 09.12.2025 | 71,25 | 71,50 | 71,25 | 71,50 | -0,35% | - |
| 08.12.2025 | 72,25 | 72,25 | 71,75 | 71,75 | -0,35% | - |
| 05.12.2025 | 72,25 | 72,25 | 72,00 | 72,00 | 2,13% | - |
| 04.12.2025 | 70,25 | 70,50 | 69,75 | 70,50 | 1,81% | - |
| 03.12.2025 | 69,50 | 69,50 | 69,25 | 69,25 | -0,36% | - |
| 02.12.2025 | 69,75 | 70,50 | 69,25 | 69,50 | -0,71% | - |
| 01.12.2025 | 70,25 | 70,50 | 70,00 | 70,00 | 0,72% | - |
| 28.11.2025 | 69,75 | 69,75 | 68,75 | 69,50 | -0,71% | - |
| 27.11.2025 | 70,25 | 70,25 | 69,50 | 70,00 | 0,72% | - |
| 26.11.2025 | 69,75 | 69,75 | 69,50 | 69,50 | 0,72% | - |
| 25.11.2025 | 69,00 | 69,25 | 69,00 | 69,00 | 1,47% | - |
| 24.11.2025 | 68,50 | 69,00 | 67,75 | 68,00 | 3,82% | - |
| 21.11.2025 | 65,25 | 65,50 | 65,25 | 65,50 | 1,55% | - |
| 19.11.2025 | 64,00 | 64,50 | 64,00 | 64,50 | 1,57% | - |
| 18.11.2025 | 64,00 | 64,25 | 63,50 | 63,50 | 0,40% | - |
| 17.11.2025 | 63,50 | 63,50 | 63,25 | 63,25 | 0,80% | - |
| 14.11.2025 | 63,50 | 64,00 | 62,50 | 62,75 | -0,40% | - |
| 13.11.2025 | 63,00 | 63,50 | 63,00 | 63,00 | 1,61% | - |
| 12.11.2025 | 62,00 | 62,00 | 61,75 | 62,00 | -0,40% | - |
| 11.11.2025 | 59,75 | 62,75 | 59,75 | 62,25 | 2,47% | - |
| 10.11.2025 | 59,00 | 61,75 | 59,00 | 60,75 | 0,41% | - |
| 07.11.2025 | 58,25 | 60,75 | 56,75 | 60,50 | 10,50% | - |
| 06.11.2025 | 44,20 | 57,00 | 43,90 | 54,75 | 24,43% | - |
| 05.11.2025 | 43,90 | 44,20 | 43,80 | 44,00 | 0,00% | - |
| 04.11.2025 | 42,40 | 44,20 | 42,30 | 44,00 | 1,85% | - |
| 03.11.2025 | 43,10 | 44,50 | 42,70 | 43,20 | -0,46% | - |
| 31.10.2025 | 43,10 | 43,70 | 42,70 | 43,40 | 0,46% | - |
| 30.10.2025 | 43,10 | 43,50 | 42,40 | 43,20 | -0,92% | - |
| 29.10.2025 | 43,20 | 43,60 | 42,70 | 43,60 | 0,00% | - |
| 28.10.2025 | 43,90 | 44,30 | 43,10 | 43,60 | -0,68% | - |
| 27.10.2025 | 44,10 | 44,80 | 43,70 | 43,90 | -0,68% | - |
| 24.10.2025 | 44,20 | 44,30 | 44,10 | 44,20 | -0,23% | - |
| 23.10.2025 | 44,20 | 44,30 | 44,20 | 44,30 | 0,45% | - |
| 22.10.2025 | 43,70 | 44,10 | 43,70 | 44,10 | 1,38% | - |
| 21.10.2025 | 43,60 | 44,00 | 43,50 | 43,50 | 0,00% | 6,00 |
| 20.10.2025 | 42,90 | 44,00 | 42,90 | 43,50 | 2,84% | - |
| 17.10.2025 | 42,40 | 42,60 | 42,00 | 42,30 | 1,44% | - |
| 16.10.2025 | 41,70 | 41,80 | 41,70 | 41,70 | -2,57% | - |
| 15.10.2025 | 42,80 | 43,10 | 42,50 | 42,80 | 0,23% | - |
| 14.10.2025 | 43,50 | 43,60 | 42,60 | 42,70 | -1,16% | - |
| 13.10.2025 | 41,90 | 43,90 | 41,90 | 43,20 | 2,86% | - |
| 10.10.2025 | 44,00 | 44,00 | 41,80 | 42,00 | -3,00% | - |
| 09.10.2025 | 43,90 | 44,10 | 43,10 | 43,30 | 1,64% | - |
| 08.10.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,24% | - |
| 07.10.2025 | 42,40 | 42,90 | 42,40 | 42,50 | -2,30% | - |
| 06.10.2025 | 43,00 | 43,60 | 42,70 | 43,50 | 1,64% | - |
| 03.10.2025 | 41,70 | 42,80 | 41,60 | 42,80 | 4,39% | - |
| 02.10.2025 | 41,10 | 41,80 | 40,60 | 41,00 | -0,49% | - |
| 01.10.2025 | 41,60 | 41,80 | 40,50 | 41,20 | 0,98% | - |
| 30.09.2025 | 41,10 | 41,40 | 40,80 | 40,80 | -0,73% | - |
| 29.09.2025 | 41,10 | 41,60 | 40,60 | 41,10 | 0,00% | 1,00 |
| 26.09.2025 | 41,30 | 41,30 | 40,50 | 41,10 | 1,23% | - |
| 25.09.2025 | 43,10 | 43,40 | 40,60 | 40,60 | -5,80% | 2,00 |
| 24.09.2025 | 42,90 | 44,10 | 42,90 | 43,10 | -0,23% | - |
| 23.09.2025 | 43,40 | 44,10 | 43,10 | 43,20 | 0,23% | - |
| 22.09.2025 | 43,10 | 43,20 | 43,00 | 43,10 | 0,47% | - |
| 19.09.2025 | 43,40 | 43,80 | 42,70 | 42,90 | -0,46% | - |