64,000€
-0,78%
Echtzeit-Aktienkurs Haemonetics Corp
Bid:
Ask:
Aktienkurse zur Haemonetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 63,50 | 63,50 | 62,75 | 63,25 | -1,94% | - |
| 22.06.2026 | 65,00 | 65,25 | 63,00 | 64,50 | -0,39% | - |
| 19.06.2026 | 65,00 | 65,00 | 64,75 | 64,75 | 1,57% | - |
| 18.06.2026 | 63,25 | 63,75 | 62,75 | 63,75 | -1,16% | - |
| 17.06.2026 | 64,25 | 65,25 | 63,50 | 64,50 | 0,00% | - |
| 16.06.2026 | 66,50 | 68,00 | 63,00 | 64,50 | -6,18% | - |
| 15.06.2026 | 67,75 | 68,75 | 67,75 | 68,75 | 1,85% | - |
| 12.06.2026 | 69,25 | 70,25 | 67,00 | 67,50 | -1,82% | 8,00 |
| 11.06.2026 | 68,25 | 68,75 | 68,25 | 68,75 | -0,36% | - |
| 10.06.2026 | 68,25 | 69,50 | 67,75 | 69,00 | 1,10% | - |
| 09.06.2026 | 65,00 | 70,00 | 65,00 | 68,25 | 5,81% | 4,00 |
| 08.06.2026 | 62,25 | 65,00 | 61,25 | 64,50 | 3,61% | - |
| 05.06.2026 | 60,00 | 62,50 | 59,00 | 62,25 | 4,18% | - |
| 04.06.2026 | 56,75 | 60,25 | 56,00 | 59,75 | 5,29% | - |
| 03.06.2026 | 57,00 | 57,50 | 56,00 | 56,75 | -1,73% | - |
| 02.06.2026 | 57,75 | 58,50 | 56,50 | 57,75 | -0,86% | - |
| 01.06.2026 | 58,25 | 59,00 | 55,75 | 58,25 | 1,75% | - |
| 29.05.2026 | 57,50 | 58,50 | 57,00 | 57,25 | -1,72% | - |
| 28.05.2026 | 58,00 | 58,25 | 56,75 | 58,25 | 2,19% | - |
| 27.05.2026 | 57,50 | 58,25 | 56,50 | 57,00 | 0,00% | - |
| 26.05.2026 | 56,75 | 57,25 | 55,25 | 57,00 | 0,00% | - |
| 25.05.2026 | 56,25 | 57,00 | 56,25 | 57,00 | 5,07% | - |
| 22.05.2026 | 53,25 | 56,25 | 52,75 | 54,25 | 5,34% | - |
| 21.05.2026 | 51,25 | 52,00 | 50,70 | 51,50 | 4,99% | - |
| 20.05.2026 | 49,00 | 49,05 | 48,50 | 49,05 | -0,20% | - |
| 19.05.2026 | 49,35 | 49,35 | 48,60 | 49,15 | 0,31% | - |
| 18.05.2026 | 48,00 | 49,85 | 47,70 | 49,00 | -0,41% | - |
| 15.05.2026 | 49,00 | 49,70 | 48,30 | 49,20 | -1,60% | - |
| 14.05.2026 | 48,60 | 50,10 | 47,90 | 50,00 | 3,09% | - |
| 13.05.2026 | 46,00 | 49,00 | 45,40 | 48,50 | 7,78% | - |
| 12.05.2026 | 44,40 | 45,60 | 43,70 | 45,00 | 2,04% | - |
| 11.05.2026 | 46,60 | 47,50 | 43,50 | 44,10 | -5,77% | - |
| 08.05.2026 | 46,10 | 47,00 | 45,50 | 46,80 | -2,09% | - |
| 07.05.2026 | 44,60 | 51,00 | 44,60 | 47,80 | 3,02% | 12,00 |
| 06.05.2026 | 47,30 | 48,20 | 46,40 | 46,40 | -1,69% | - |
| 05.05.2026 | 47,30 | 48,50 | 46,80 | 47,20 | -0,42% | - |
| 04.05.2026 | 50,50 | 51,50 | 47,20 | 47,40 | -6,14% | - |
| 30.04.2026 | 50,50 | 51,50 | 49,40 | 50,50 | -1,94% | - |
| 29.04.2026 | 51,00 | 51,75 | 51,00 | 51,50 | 0,00% | - |
| 28.04.2026 | 51,50 | 52,50 | 51,25 | 51,50 | 1,18% | - |
| 27.04.2026 | 51,00 | 52,00 | 50,45 | 50,90 | 0,00% | - |
| 24.04.2026 | 51,00 | 51,50 | 50,45 | 50,90 | -1,17% | - |
| 23.04.2026 | 52,25 | 53,00 | 51,50 | 51,50 | -1,44% | - |
| 22.04.2026 | 51,50 | 52,25 | 50,90 | 52,25 | 1,46% | - |
| 21.04.2026 | 52,00 | 53,00 | 51,25 | 51,50 | -1,90% | - |
| 20.04.2026 | 52,50 | 52,75 | 51,50 | 52,50 | 1,94% | - |
| 17.04.2026 | 51,00 | 51,50 | 51,00 | 51,50 | -2,37% | - |
| 16.04.2026 | 52,75 | 52,75 | 52,50 | 52,75 | 1,44% | - |
| 15.04.2026 | 51,50 | 52,25 | 50,35 | 52,00 | 4,21% | - |
| 14.04.2026 | 50,40 | 51,00 | 49,55 | 49,90 | 2,46% | - |
| 13.04.2026 | 48,90 | 48,90 | 48,70 | 48,70 | 0,21% | - |
| 10.04.2026 | 49,95 | 50,55 | 48,20 | 48,60 | -5,63% | 130,00 |
| 09.04.2026 | 51,00 | 51,50 | 50,10 | 51,50 | -1,90% | - |
| 08.04.2026 | 51,00 | 52,50 | 51,00 | 52,50 | 3,96% | - |
| 07.04.2026 | 50,15 | 51,25 | 49,80 | 50,50 | 4,77% | - |
| 02.04.2026 | 48,70 | 48,80 | 48,00 | 48,20 | -0,62% | - |
| 01.04.2026 | 48,80 | 49,45 | 48,00 | 48,50 | -0,41% | - |
| 31.03.2026 | 47,90 | 49,30 | 47,30 | 48,70 | 1,25% | - |
| 30.03.2026 | 46,90 | 48,70 | 46,70 | 48,10 | 1,69% | - |
| 27.03.2026 | 48,10 | 48,40 | 47,00 | 47,30 | -1,66% | - |
| 26.03.2026 | 48,40 | 49,10 | 47,10 | 48,10 | -0,41% | - |
| 25.03.2026 | 48,90 | 49,50 | 47,40 | 48,30 | -1,43% | - |
| 24.03.2026 | 50,50 | 51,25 | 48,80 | 49,00 | -3,45% | - |
| 23.03.2026 | 50,75 | 51,75 | 50,25 | 50,75 | 1,00% | - |
| 20.03.2026 | 51,00 | 51,25 | 49,85 | 50,25 | -2,90% | - |
| 19.03.2026 | 52,00 | 52,00 | 51,75 | 51,75 | -0,48% | - |
| 18.03.2026 | 52,00 | 52,75 | 51,00 | 52,00 | -0,48% | 1,00 |
| 17.03.2026 | 52,00 | 52,75 | 51,50 | 52,25 | 1,46% | - |
| 16.03.2026 | 52,50 | 52,75 | 51,50 | 51,50 | -1,44% | - |
| 13.03.2026 | 51,50 | 52,25 | 51,50 | 52,25 | 0,00% | - |
| 12.03.2026 | 52,50 | 52,50 | 52,25 | 52,25 | -0,95% | - |
| 11.03.2026 | 54,00 | 54,50 | 51,50 | 52,75 | -1,40% | - |
| 10.03.2026 | 55,50 | 55,75 | 52,50 | 53,50 | -1,83% | - |
| 09.03.2026 | 55,25 | 56,00 | 54,00 | 54,50 | -1,36% | - |
| 06.03.2026 | 55,50 | 55,75 | 55,00 | 55,25 | -0,90% | - |
| 05.03.2026 | 55,50 | 55,75 | 55,50 | 55,75 | -0,45% | - |
| 04.03.2026 | 56,50 | 56,50 | 56,00 | 56,00 | 3,70% | - |
| 03.03.2026 | 54,50 | 54,50 | 54,00 | 54,00 | 0,47% | - |
| 02.03.2026 | 53,75 | 54,75 | 53,00 | 53,75 | -0,92% | - |
| 27.02.2026 | 52,50 | 54,25 | 52,00 | 54,25 | 3,33% | - |
| 26.02.2026 | 53,00 | 53,00 | 52,50 | 52,50 | 0,00% | - |
| 25.02.2026 | 52,50 | 52,50 | 52,00 | 52,50 | -1,87% | - |
| 24.02.2026 | 52,00 | 53,75 | 52,00 | 53,50 | 3,88% | - |
| 23.02.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | - |
| 20.02.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 0,48% | - |
| 19.02.2026 | 51,50 | 52,50 | 50,75 | 51,75 | 4,44% | - |
| 18.02.2026 | 49,30 | 49,80 | 49,30 | 49,55 | 0,51% | - |
| 17.02.2026 | 48,80 | 49,75 | 48,50 | 49,30 | 1,23% | - |
| 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% | - |