70,250€
0,36%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.09.2025 | 42,30 | 43,70 | 42,30 | 43,10 | 2,86% | - |
| 17.09.2025 | 43,00 | 43,50 | 41,70 | 41,90 | -2,78% | 1,00 |
| 16.09.2025 | 43,70 | 43,80 | 42,60 | 43,10 | -1,37% | 1,00 |
| 15.09.2025 | 44,50 | 44,80 | 43,30 | 43,70 | -2,24% | - |
| 12.09.2025 | 45,50 | 46,00 | 44,40 | 44,70 | -2,40% | - |
| 11.09.2025 | 45,90 | 46,20 | 45,30 | 45,80 | -0,22% | - |
| 10.09.2025 | 46,30 | 46,60 | 45,80 | 45,90 | -0,65% | - |
| 09.09.2025 | 46,00 | 46,40 | 45,50 | 46,20 | 0,00% | - |
| 08.09.2025 | 46,40 | 46,60 | 46,20 | 46,20 | -0,43% | - |
| 05.09.2025 | 46,40 | 46,70 | 46,00 | 46,40 | 0,00% | - |
| 04.09.2025 | 45,70 | 46,40 | 45,40 | 46,40 | 1,53% | - |
| 03.09.2025 | 46,30 | 46,30 | 45,20 | 45,70 | -1,08% | - |
| 02.09.2025 | 46,70 | 46,90 | 45,60 | 46,20 | -0,86% | - |
| 01.09.2025 | 46,80 | 46,80 | 46,50 | 46,60 | -0,43% | - |
| 29.08.2025 | 46,60 | 52,75 | 46,30 | 46,80 | 0,43% | - |
| 28.08.2025 | 47,30 | 47,60 | 46,10 | 46,60 | -1,69% | - |
| 27.08.2025 | 47,50 | 48,00 | 46,90 | 47,40 | 0,00% | - |
| 26.08.2025 | 47,50 | 47,70 | 46,50 | 47,40 | -0,42% | - |
| 25.08.2025 | 47,60 | 48,30 | 47,20 | 47,60 | -0,63% | - |
| 22.08.2025 | 46,20 | 48,40 | 46,20 | 47,90 | 3,01% | - |
| 21.08.2025 | 46,20 | 47,00 | 46,10 | 46,50 | -0,43% | - |
| 20.08.2025 | 46,20 | 47,20 | 46,20 | 46,70 | 0,00% | - |
| 19.08.2025 | 45,20 | 47,00 | 45,20 | 46,70 | 2,19% | - |
| 18.08.2025 | 45,40 | 46,60 | 45,40 | 45,70 | -0,44% | - |
| 15.08.2025 | 44,50 | 46,10 | 44,50 | 45,90 | 2,23% | - |
| 14.08.2025 | 45,60 | 46,50 | 44,30 | 44,90 | -2,81% | - |
| 13.08.2025 | 44,30 | 46,20 | 44,30 | 46,20 | 3,82% | - |
| 12.08.2025 | 44,70 | 45,80 | 43,50 | 44,50 | -1,55% | - |
| 11.08.2025 | 46,20 | 47,10 | 45,10 | 45,20 | -2,59% | - |
| 08.08.2025 | 47,30 | 48,10 | 45,80 | 46,40 | -2,32% | - |
| 07.08.2025 | 64,25 | 65,50 | 47,50 | 47,50 | -26,92% | 50,00 |
| 06.08.2025 | 65,00 | 66,00 | 64,50 | 65,00 | -1,14% | - |
| 05.08.2025 | 65,00 | 66,50 | 65,00 | 65,75 | 0,00% | - |
| 04.08.2025 | 63,75 | 66,00 | 63,75 | 65,75 | 1,94% | - |
| 01.08.2025 | 64,00 | 65,00 | 63,75 | 64,50 | -0,39% | - |
| 31.07.2025 | 66,00 | 67,25 | 64,75 | 64,75 | -2,63% | - |
| 30.07.2025 | 64,75 | 67,00 | 64,75 | 66,50 | 1,92% | - |
| 29.07.2025 | 64,00 | 65,75 | 64,00 | 65,25 | 1,56% | - |
| 28.07.2025 | 63,25 | 65,00 | 63,25 | 64,25 | 0,00% | - |
| 25.07.2025 | 62,75 | 64,25 | 62,75 | 64,25 | 1,98% | - |
| 24.07.2025 | 62,75 | 63,75 | 62,50 | 63,00 | -0,79% | - |
| 23.07.2025 | 62,75 | 64,25 | 62,75 | 63,50 | 0,00% | - |
| 22.07.2025 | 62,25 | 64,25 | 62,25 | 63,50 | 0,40% | - |
| 21.07.2025 | 61,75 | 63,75 | 61,75 | 63,25 | 1,20% | - |
| 18.07.2025 | 62,75 | 63,50 | 62,00 | 62,50 | -1,19% | - |
| 17.07.2025 | 63,25 | 64,75 | 62,50 | 63,25 | -1,17% | - |
| 16.07.2025 | 63,75 | 65,00 | 63,50 | 64,00 | -0,78% | - |
| 15.07.2025 | 65,25 | 66,25 | 64,25 | 64,50 | -1,53% | - |
| 14.07.2025 | 64,00 | 65,75 | 64,00 | 65,50 | 1,55% | - |
| 11.07.2025 | 67,00 | 67,25 | 64,25 | 64,50 | -3,37% | - |