78,891$
0,22%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,95 | 79,30 | 78,53 | 78,97 | 0,32% | 1.258.223,00 |
| 21.11.2024 | 78,18 | 79,04 | 77,48 | 78,72 | 0,87% | 1.435.236,00 |
| 20.11.2024 | 78,28 | 78,49 | 77,60 | 78,04 | -0,67% | 1.299.669,00 |
| 19.11.2024 | 78,24 | 79,27 | 78,01 | 78,57 | -0,28% | 1.574.855,00 |
| 18.11.2024 | 78,42 | 79,23 | 78,09 | 78,79 | 0,24% | 1.032.828,00 |
| 15.11.2024 | 77,63 | 78,80 | 77,46 | 78,60 | 1,37% | 1.834.908,00 |
| 14.11.2024 | 78,36 | 79,23 | 77,42 | 77,54 | -2,03% | 1.657.418,00 |
| 13.11.2024 | 79,76 | 80,21 | 78,74 | 79,15 | -0,78% | 1.433.338,00 |
| 12.11.2024 | 79,11 | 80,02 | 78,64 | 79,77 | 0,48% | 1.974.743,00 |
| 11.11.2024 | 78,78 | 80,09 | 78,77 | 79,39 | 0,80% | 1.283.354,00 |
| 08.11.2024 | 79,28 | 79,66 | 77,93 | 78,76 | -0,67% | 1.220.706,00 |
| 07.11.2024 | 80,60 | 80,75 | 78,92 | 79,29 | -1,50% | 1.466.449,00 |
| 06.11.2024 | 81,13 | 81,13 | 78,93 | 80,50 | 2,16% | 2.464.389,00 |
| 05.11.2024 | 79,98 | 81,14 | 77,50 | 78,80 | -5,88% | 3.451.529,00 |
| 04.11.2024 | 82,80 | 84,39 | 82,66 | 83,72 | 1,69% | 3.240.602,00 |
| 01.11.2024 | 80,99 | 83,05 | 80,86 | 82,33 | 1,81% | 1.955.998,00 |
| 31.10.2024 | 80,88 | 81,58 | 80,64 | 80,87 | -0,35% | 1.564.939,00 |
| 30.10.2024 | 80,46 | 81,37 | 80,37 | 81,15 | 0,40% | 924.070,00 |
| 29.10.2024 | 80,48 | 81,48 | 80,48 | 80,83 | 0,46% | 1.267.055,00 |
| 28.10.2024 | 81,19 | 81,77 | 80,45 | 80,46 | -0,46% | 1.163.444,00 |
| 25.10.2024 | 81,03 | 81,17 | 79,43 | 80,83 | -0,10% | 1.318.290,00 |
| 24.10.2024 | 81,50 | 81,81 | 80,85 | 80,91 | -0,54% | 898.941,00 |
| 23.10.2024 | 81,38 | 81,59 | 80,80 | 81,35 | -0,28% | 1.173.798,00 |
| 22.10.2024 | 81,12 | 81,77 | 80,33 | 81,58 | 0,53% | 1.493.515,00 |
| 21.10.2024 | 81,18 | 81,34 | 80,42 | 81,15 | -0,51% | 1.368.011,00 |
| 18.10.2024 | 80,54 | 81,60 | 80,09 | 81,57 | 1,37% | 1.099.172,00 |
| 17.10.2024 | 81,50 | 81,99 | 80,02 | 80,47 | -1,79% | 1.958.348,00 |
| 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 |