80,376$
-1,91%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 81,50 | 81,99 | 80,02 | 80,47 | -1,79% | 1.952.967,00 |
| 16.10.2024 | 81,66 | 82,22 | 81,30 | 81,94 | 0,33% | 1.296.220,00 |
| 15.10.2024 | 81,58 | 82,86 | 81,45 | 81,67 | 0,06% | 1.546.675,00 |
| 14.10.2024 | 79,97 | 81,67 | 79,97 | 81,62 | 2,27% | 866.393,00 |
| 11.10.2024 | 80,36 | 80,54 | 79,53 | 79,81 | -0,14% | 1.531.225,00 |
| 10.10.2024 | 79,84 | 80,08 | 79,31 | 79,92 | -0,25% | 1.704.844,00 |
| 09.10.2024 | 79,59 | 80,62 | 79,14 | 80,12 | -0,17% | 921.813,00 |
| 08.10.2024 | 79,96 | 80,53 | 79,95 | 80,26 | 0,46% | 1.123.467,00 |
| 07.10.2024 | 80,29 | 80,34 | 79,85 | 79,89 | -0,44% | 1.334.809,00 |
| 04.10.2024 | 79,70 | 80,36 | 79,38 | 80,24 | 1,29% | 1.245.584,00 |
| 03.10.2024 | 79,47 | 79,94 | 79,14 | 79,22 | -0,69% | 2.560.798,00 |
| 02.10.2024 | 80,06 | 80,53 | 79,26 | 79,77 | -0,98% | 1.691.609,00 |
| 01.10.2024 | 81,02 | 81,24 | 79,98 | 80,56 | -1,10% | 959.361,00 |
| 30.09.2024 | 80,82 | 81,53 | 80,13 | 81,46 | 0,79% | 1.055.557,00 |
| 27.09.2024 | 80,66 | 81,86 | 80,36 | 80,82 | 0,89% | 855.278,00 |
| 26.09.2024 | 79,75 | 80,52 | 79,40 | 80,11 | 0,31% | 1.828.936,00 |
| 25.09.2024 | 81,33 | 81,48 | 79,36 | 79,86 | -1,66% | 1.714.594,00 |
| 24.09.2024 | 81,28 | 81,54 | 80,58 | 81,21 | -0,31% | 974.023,00 |
| 23.09.2024 | 81,68 | 81,71 | 81,18 | 81,46 | 0,09% | 680.382,00 |
| 20.09.2024 | 82,19 | 82,21 | 80,85 | 81,39 | -1,21% | 2.533.498,00 |
| 19.09.2024 | 82,09 | 82,65 | 81,87 | 82,39 | 0,81% | 1.407.075,00 |
| 18.09.2024 | 81,39 | 82,18 | 81,18 | 81,73 | -0,34% | 1.036.753,00 |
| 17.09.2024 | 82,37 | 83,09 | 81,62 | 82,00 | -0,85% | 2.009.832,00 |
| 16.09.2024 | 81,92 | 82,76 | 81,25 | 82,70 | 1,91% | 1.424.960,00 |
| 13.09.2024 | 80,32 | 81,51 | 80,12 | 81,15 | 0,91% | 1.442.155,00 |
| 12.09.2024 | 80,03 | 80,48 | 79,32 | 80,42 | 0,49% | 958.882,00 |
| 11.09.2024 | 81,37 | 81,37 | 79,16 | 80,03 | -2,35% | 1.590.576,00 |
| 10.09.2024 | 82,83 | 82,83 | 81,28 | 81,96 | -0,88% | 1.238.579,00 |
| 09.09.2024 | 81,60 | 83,08 | 81,54 | 82,69 | 1,37% | 1.244.546,00 |
| 06.09.2024 | 81,10 | 81,90 | 80,89 | 81,57 | 0,72% | 888.036,00 |
| 05.09.2024 | 81,50 | 81,59 | 80,29 | 80,99 | -0,77% | 913.654,00 |
| 04.09.2024 | 82,19 | 83,01 | 80,99 | 81,62 | -0,67% | 1.252.589,00 |
| 03.09.2024 | 81,24 | 82,44 | 81,01 | 82,17 | 1,14% | 1.356.750,00 |
| 30.08.2024 | 80,78 | 81,33 | 80,35 | 81,24 | 0,59% | 1.206.444,00 |
| 29.08.2024 | 80,59 | 80,85 | 80,31 | 80,76 | 0,47% | 1.176.838,00 |
| 28.08.2024 | 79,90 | 80,62 | 79,85 | 80,38 | 0,84% | 1.141.458,00 |
| 27.08.2024 | 79,82 | 80,17 | 79,54 | 79,71 | -0,05% | 1.258.574,00 |
| 26.08.2024 | 80,23 | 80,49 | 79,64 | 79,75 | -0,62% | 895.242,00 |
| 23.08.2024 | 80,09 | 80,32 | 79,83 | 80,25 | 0,20% | 1.106.135,00 |
| 22.08.2024 | 80,20 | 80,50 | 79,91 | 80,09 | 0,09% | 1.727.359,00 |
| 21.08.2024 | 81,01 | 81,11 | 79,85 | 80,02 | -1,10% | 1.341.034,00 |
| 20.08.2024 | 81,39 | 82,18 | 80,78 | 80,91 | -0,54% | 1.425.514,00 |
| 19.08.2024 | 81,64 | 81,72 | 81,04 | 81,35 | -0,16% | 1.734.136,00 |
| 16.08.2024 | 80,44 | 81,65 | 80,16 | 81,48 | 1,15% | 1.447.875,00 |
| 15.08.2024 | 81,11 | 81,38 | 79,86 | 80,55 | -0,54% | 2.441.960,00 |
| 14.08.2024 | 81,27 | 81,55 | 80,88 | 80,99 | -0,69% | 1.877.034,00 |
| 13.08.2024 | 81,76 | 82,33 | 81,28 | 81,55 | -0,27% | 1.570.581,00 |
| 12.08.2024 | 83,57 | 83,75 | 81,55 | 81,77 | -2,24% | 1.696.788,00 |
| 09.08.2024 | 83,59 | 84,67 | 81,32 | 83,64 | 0,30% | 1.729.034,00 |
| 08.08.2024 | 81,92 | 83,60 | 81,55 | 83,39 | 1,84% | 1.239.381,00 |
| 07.08.2024 | 82,58 | 84,08 | 81,75 | 81,88 | -0,69% | 1.954.266,00 |
| 06.08.2024 | 82,02 | 83,76 | 81,80 | 82,45 | 0,11% | 1.783.091,00 |
| 05.08.2024 | 83,46 | 83,99 | 82,22 | 82,36 | -1,53% | 2.365.348,00 |
| 02.08.2024 | 83,30 | 84,15 | 82,55 | 83,64 | 0,50% | 1.701.105,00 |
| 01.08.2024 | 81,48 | 83,27 | 81,20 | 83,22 | 1,97% | 2.646.431,00 |
| 31.07.2024 | 82,45 | 82,65 | 80,73 | 81,61 | -1,09% | 3.005.532,00 |
| 30.07.2024 | 79,00 | 82,65 | 77,81 | 82,51 | 3,60% | 2.820.222,00 |
| 29.07.2024 | 78,35 | 79,77 | 78,01 | 79,64 | 1,28% | 2.196.892,00 |
| 26.07.2024 | 77,83 | 79,40 | 77,69 | 78,63 | 0,96% | 1.472.174,00 |
| 25.07.2024 | 78,38 | 79,60 | 77,81 | 77,88 | -0,61% | 1.391.837,00 |
| 24.07.2024 | 78,26 | 79,21 | 78,00 | 78,36 | 0,33% | 1.042.199,00 |
| 23.07.2024 | 78,70 | 78,70 | 78,03 | 78,10 | -0,36% | 1.606.690,00 |
| 22.07.2024 | 78,45 | 78,58 | 77,84 | 78,38 | 0,35% | 601.500,00 |
| 19.07.2024 | 78,20 | 78,59 | 77,48 | 78,11 | 0,58% | 1.660.498,00 |
| 18.07.2024 | 78,44 | 79,21 | 77,41 | 77,66 | -1,53% | 2.332.247,00 |
| 17.07.2024 | 78,67 | 80,38 | 78,52 | 78,87 | 0,52% | 2.177.366,00 |
| 16.07.2024 | 77,60 | 78,98 | 77,30 | 78,46 | 1,45% | 1.492.308,00 |
| 15.07.2024 | 77,41 | 78,12 | 77,16 | 77,34 | -0,45% | 1.653.157,00 |
| 12.07.2024 | 76,70 | 77,98 | 76,13 | 77,69 | 1,57% | 1.694.537,00 |
| 11.07.2024 | 75,86 | 76,75 | 75,82 | 76,49 | 0,95% | 1.440.377,00 |
| 10.07.2024 | 74,73 | 75,83 | 74,55 | 75,77 | 1,36% | 1.295.227,00 |
| 09.07.2024 | 74,53 | 74,76 | 73,79 | 74,75 | 0,30% | 1.366.442,00 |
| 08.07.2024 | 74,10 | 74,57 | 73,99 | 74,53 | 0,58% | 1.169.554,00 |
| 05.07.2024 | 73,47 | 74,15 | 72,93 | 74,10 | 0,84% | 992.462,00 |
| 03.07.2024 | 73,25 | 73,55 | 72,78 | 73,48 | -0,07% | 1.201.107,00 |
| 02.07.2024 | 74,18 | 74,40 | 73,21 | 73,53 | -0,77% | 1.663.770,00 |
| 01.07.2024 | 74,15 | 75,00 | 73,74 | 74,10 | -0,20% | 1.153.347,00 |
| 28.06.2024 | 74,32 | 75,17 | 73,91 | 74,25 | 0,05% | 2.782.114,00 |
| 27.06.2024 | 72,46 | 74,25 | 72,05 | 74,21 | 2,68% | 2.403.054,00 |
| 26.06.2024 | 71,44 | 72,38 | 71,09 | 72,27 | 0,87% | 973.316,00 |
| 25.06.2024 | 72,32 | 72,53 | 71,09 | 71,65 | -1,17% | 942.929,00 |
| 24.06.2024 | 73,23 | 73,31 | 72,20 | 72,50 | -0,78% | 1.000.839,00 |
| 21.06.2024 | 72,36 | 73,37 | 71,81 | 73,07 | 1,20% | 2.048.929,00 |
| 20.06.2024 | 71,21 | 72,29 | 70,56 | 72,20 | 1,02% | 1.050.703,00 |
| 18.06.2024 | 71,50 | 71,85 | 71,06 | 71,47 | 0,06% | 1.384.234,00 |
| 17.06.2024 | 71,32 | 71,77 | 71,12 | 71,43 | -0,50% | 1.249.842,00 |
| 14.06.2024 | 71,58 | 72,26 | 71,35 | 71,79 | -0,46% | 1.033.028,00 |
| 13.06.2024 | 71,81 | 72,21 | 71,53 | 72,12 | -0,47% | 1.417.248,00 |
| 12.06.2024 | 72,50 | 73,09 | 72,12 | 72,46 | -0,60% | 1.459.985,00 |
| 11.06.2024 | 73,67 | 73,67 | 72,69 | 72,90 | -1,45% | 1.605.389,00 |
| 10.06.2024 | 74,03 | 74,36 | 73,76 | 73,97 | -0,72% | 878.774,00 |
| 07.06.2024 | 74,38 | 74,99 | 74,00 | 74,51 | -0,36% | 1.186.677,00 |
| 06.06.2024 | 73,91 | 75,15 | 73,68 | 74,78 | 0,71% | 1.284.135,00 |
| 05.06.2024 | 74,51 | 74,71 | 72,68 | 74,25 | -0,54% | 1.371.524,00 |
| 04.06.2024 | 74,53 | 74,85 | 73,77 | 74,65 | 0,15% | 1.107.186,00 |
| 03.06.2024 | 73,26 | 74,66 | 73,26 | 74,54 | 1,03% | 1.065.009,00 |
| 31.05.2024 | 72,82 | 73,81 | 72,40 | 73,78 | 1,65% | 2.501.317,00 |
| 30.05.2024 | 72,26 | 73,04 | 72,02 | 72,58 | 0,26% | 1.568.800,00 |
| 29.05.2024 | 72,64 | 72,96 | 72,29 | 72,39 | -1,32% | 1.142.328,00 |
| 28.05.2024 | 73,58 | 73,86 | 72,87 | 73,36 | -0,60% | 1.217.018,00 |