64,211$
1,79%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,51 | 64,60 | 63,20 | 64,33 | 1,98% | 2.266.870,00 |
| 05.06.2025 | 62,72 | 63,69 | 62,22 | 63,08 | 0,82% | 2.435.121,00 |
| 04.06.2025 | 63,31 | 63,84 | 62,49 | 62,57 | -0,75% | 2.491.092,00 |
| 03.06.2025 | 62,05 | 64,15 | 61,52 | 63,04 | 1,66% | 3.059.106,00 |
| 02.06.2025 | 61,76 | 62,47 | 61,28 | 62,01 | -0,26% | 2.584.545,00 |
| 30.05.2025 | 62,75 | 62,92 | 61,85 | 62,17 | -1,19% | 5.375.421,00 |
| 29.05.2025 | 63,49 | 63,73 | 62,88 | 62,92 | -1,24% | 3.696.780,00 |
| 28.05.2025 | 61,92 | 64,74 | 61,68 | 63,71 | 2,48% | 8.762.693,00 |
| 27.05.2025 | 54,89 | 68,25 | 54,52 | 62,17 | 14,54% | 19.388.751,00 |
| 23.05.2025 | 54,04 | 54,44 | 53,62 | 54,28 | -0,37% | 2.268.541,00 |
| 22.05.2025 | 54,58 | 54,92 | 54,15 | 54,48 | -0,62% | 1.793.890,00 |
| 21.05.2025 | 56,14 | 56,37 | 54,76 | 54,82 | -2,92% | 2.714.909,00 |
| 20.05.2025 | 56,32 | 56,78 | 56,00 | 56,47 | 0,07% | 1.897.878,00 |
| 19.05.2025 | 56,45 | 56,72 | 56,10 | 56,43 | -0,63% | 1.636.912,00 |
| 16.05.2025 | 55,75 | 56,81 | 55,35 | 56,79 | 1,83% | 2.768.388,00 |
| 15.05.2025 | 55,53 | 55,86 | 54,84 | 55,77 | 0,74% | 3.092.993,00 |
| 14.05.2025 | 57,19 | 57,19 | 55,15 | 55,36 | -3,08% | 3.605.633,00 |
| 13.05.2025 | 58,54 | 58,67 | 57,00 | 57,12 | -2,87% | 3.367.289,00 |
| 12.05.2025 | 58,02 | 59,02 | 57,82 | 58,81 | 3,63% | 2.769.978,00 |
| 09.05.2025 | 56,30 | 56,82 | 55,97 | 56,75 | 1,01% | 3.259.169,00 |
| 08.05.2025 | 55,43 | 56,24 | 54,87 | 56,18 | 1,35% | 5.038.082,00 |
| 07.05.2025 | 53,15 | 57,51 | 52,81 | 55,43 | 4,37% | 12.757.664,00 |
| 06.05.2025 | 52,22 | 53,25 | 51,90 | 53,11 | 0,72% | 3.637.374,00 |
| 05.05.2025 | 54,34 | 54,34 | 52,69 | 52,73 | -2,64% | 3.988.579,00 |
| 02.05.2025 | 55,31 | 55,62 | 52,12 | 54,16 | -5,45% | 7.843.428,00 |
| 01.05.2025 | 57,54 | 57,93 | 56,96 | 57,28 | -1,58% | 2.512.222,00 |
| 30.04.2025 | 58,57 | 58,57 | 57,56 | 58,20 | -0,27% | 2.877.893,00 |
| 29.04.2025 | 58,01 | 58,59 | 57,60 | 58,36 | 0,48% | 1.552.012,00 |
| 28.04.2025 | 58,39 | 58,49 | 57,68 | 58,08 | 0,10% | 1.579.271,00 |
| 25.04.2025 | 58,30 | 58,34 | 57,28 | 58,02 | -0,46% | 1.814.362,00 |
| 24.04.2025 | 58,47 | 58,61 | 57,75 | 58,29 | 0,24% | 2.254.509,00 |
| 23.04.2025 | 58,99 | 59,50 | 57,86 | 58,15 | -0,07% | 2.387.437,00 |
| 22.04.2025 | 57,34 | 58,28 | 57,31 | 58,19 | 2,20% | 1.849.991,00 |
| 21.04.2025 | 57,46 | 57,46 | 56,39 | 56,94 | -1,08% | 2.068.316,00 |
| 17.04.2025 | 56,27 | 57,75 | 55,89 | 57,56 | 1,88% | 6.818.925,00 |
| 16.04.2025 | 57,95 | 58,29 | 56,05 | 56,50 | -2,35% | 3.256.999,00 |
| 15.04.2025 | 58,82 | 58,88 | 57,64 | 57,86 | -1,67% | 2.061.471,00 |
| 14.04.2025 | 58,37 | 59,02 | 57,68 | 58,84 | 1,71% | 4.435.720,00 |
| 11.04.2025 | 57,16 | 58,22 | 56,27 | 57,85 | 1,21% | 4.235.273,00 |
| 10.04.2025 | 58,63 | 58,74 | 56,51 | 57,16 | -3,63% | 4.640.888,00 |
| 09.04.2025 | 57,58 | 60,88 | 57,39 | 59,31 | 1,45% | 4.497.521,00 |
| 08.04.2025 | 62,05 | 62,41 | 57,48 | 58,46 | -4,66% | 6.943.913,00 |
| 07.04.2025 | 60,49 | 62,23 | 59,60 | 61,32 | 0,76% | 4.721.286,00 |
| 04.04.2025 | 61,00 | 63,00 | 60,37 | 60,86 | -1,35% | 6.509.048,00 |
| 03.04.2025 | 60,28 | 61,87 | 59,06 | 61,69 | 1,87% | 4.596.048,00 |
| 02.04.2025 | 60,91 | 61,04 | 60,03 | 60,56 | -1,34% | 1.342.926,00 |
| 01.04.2025 | 61,74 | 61,87 | 60,86 | 61,38 | -0,66% | 1.518.374,00 |
| 31.03.2025 | 61,36 | 62,18 | 61,05 | 61,79 | 0,77% | 2.036.389,00 |
| 28.03.2025 | 62,16 | 62,33 | 61,22 | 61,32 | -1,60% | 1.110.999,00 |
| 27.03.2025 | 61,55 | 62,57 | 61,41 | 62,32 | 1,37% | 1.303.646,00 |
| 26.03.2025 | 60,87 | 61,88 | 60,54 | 61,48 | 1,12% | 1.465.953,00 |
| 25.03.2025 | 61,91 | 62,09 | 60,36 | 60,80 | -1,76% | 2.378.150,00 |
| 24.03.2025 | 62,10 | 62,13 | 61,58 | 61,89 | 0,68% | 2.689.977,00 |
| 21.03.2025 | 60,98 | 61,49 | 60,40 | 61,47 | 0,75% | 7.416.539,00 |
| 20.03.2025 | 61,30 | 61,62 | 60,54 | 61,01 | -0,75% | 3.116.062,00 |
| 19.03.2025 | 61,98 | 62,29 | 60,98 | 61,47 | -0,82% | 3.268.519,00 |
| 18.03.2025 | 61,89 | 62,85 | 61,20 | 61,98 | 0,26% | 3.766.530,00 |
| 17.03.2025 | 60,52 | 62,00 | 60,52 | 61,82 | 1,83% | 2.623.436,00 |
| 14.03.2025 | 60,59 | 61,13 | 60,34 | 60,71 | 0,02% | 2.516.114,00 |
| 13.03.2025 | 61,02 | 61,52 | 60,34 | 60,70 | -0,65% | 2.339.041,00 |
| 12.03.2025 | 62,19 | 62,41 | 60,63 | 61,10 | -2,38% | 2.443.713,00 |
| 11.03.2025 | 65,62 | 65,62 | 62,48 | 62,59 | -4,62% | 2.330.971,00 |
| 10.03.2025 | 64,64 | 66,50 | 64,13 | 65,62 | 1,67% | 2.912.646,00 |
| 07.03.2025 | 62,50 | 64,82 | 62,20 | 64,54 | 3,26% | 3.005.465,00 |
| 06.03.2025 | 61,91 | 62,87 | 61,70 | 62,50 | 0,68% | 2.030.618,00 |
| 05.03.2025 | 61,86 | 62,66 | 61,70 | 62,08 | -0,35% | 1.870.965,00 |
| 04.03.2025 | 63,13 | 63,46 | 62,28 | 62,30 | -1,53% | 1.959.708,00 |
| 03.03.2025 | 63,29 | 63,92 | 62,96 | 63,27 | -0,19% | 2.019.101,00 |
| 28.02.2025 | 63,35 | 64,02 | 62,79 | 63,39 | 0,28% | 2.628.384,00 |
| 27.02.2025 | 63,54 | 64,28 | 63,15 | 63,21 | -1,79% | 1.255.660,00 |
| 26.02.2025 | 64,97 | 65,17 | 64,10 | 64,36 | -1,30% | 1.164.615,00 |
| 25.02.2025 | 64,97 | 65,44 | 64,74 | 65,21 | 0,30% | 1.652.248,00 |
| 24.02.2025 | 64,40 | 65,65 | 64,28 | 65,02 | 0,81% | 1.908.114,00 |
| 21.02.2025 | 64,20 | 64,70 | 63,76 | 64,49 | 0,26% | 2.212.653,00 |
| 20.02.2025 | 64,30 | 65,18 | 64,15 | 64,32 | 0,19% | 1.953.746,00 |
| 19.02.2025 | 63,67 | 64,55 | 63,67 | 64,20 | 0,42% | 1.816.067,00 |
| 18.02.2025 | 62,94 | 64,40 | 62,70 | 63,93 | 1,13% | 1.969.451,00 |
| 17.02.2025 | 63,11 | 63,34 | 63,11 | 63,21 | -0,04% | - |
| 14.02.2025 | 63,92 | 64,30 | 62,94 | 63,24 | -0,60% | 2.320.043,00 |
| 13.02.2025 | 63,67 | 64,65 | 63,39 | 63,62 | 0,14% | 1.940.048,00 |
| 12.02.2025 | 64,17 | 64,28 | 63,45 | 63,53 | -1,46% | 2.008.332,00 |
| 11.02.2025 | 64,74 | 65,63 | 64,19 | 64,47 | -1,18% | 2.107.351,00 |
| 10.02.2025 | 64,77 | 65,53 | 63,62 | 65,24 | 1,02% | 3.020.067,00 |
| 07.02.2025 | 65,75 | 66,07 | 63,88 | 64,58 | -1,33% | 3.846.395,00 |
| 06.02.2025 | 68,00 | 68,50 | 64,87 | 65,45 | -10,10% | 8.155.996,00 |
| 05.02.2025 | 71,84 | 73,07 | 71,54 | 72,80 | 1,70% | 2.779.289,00 |
| 04.02.2025 | 71,57 | 72,30 | 71,51 | 71,58 | -0,20% | 1.416.186,00 |
| 03.02.2025 | 70,45 | 72,21 | 70,04 | 71,72 | -0,58% | 1.627.614,00 |
| 31.01.2025 | 71,81 | 72,73 | 71,81 | 72,14 | -0,04% | 1.675.400,00 |
| 30.01.2025 | 71,59 | 72,66 | 70,93 | 72,17 | 1,06% | 1.209.316,00 |
| 29.01.2025 | 71,37 | 71,82 | 70,78 | 71,41 | -0,50% | 1.613.656,00 |
| 28.01.2025 | 72,62 | 73,04 | 71,72 | 71,77 | -1,35% | 1.139.952,00 |
| 27.01.2025 | 72,47 | 72,85 | 71,97 | 72,75 | 2,44% | 1.889.698,00 |
| 24.01.2025 | 70,45 | 71,53 | 70,26 | 71,02 | 0,45% | 1.917.859,00 |
| 23.01.2025 | 71,42 | 71,77 | 69,87 | 70,70 | -0,69% | 1.901.639,00 |
| 22.01.2025 | 69,99 | 71,27 | 69,65 | 71,19 | 1,17% | 1.975.748,00 |
| 21.01.2025 | 69,98 | 70,97 | 69,98 | 70,37 | 0,92% | 2.582.855,00 |
| 17.01.2025 | 70,16 | 70,41 | 69,72 | 69,73 | -0,34% | 6.395.055,00 |
| 16.01.2025 | 68,77 | 70,12 | 68,73 | 69,97 | 1,77% | 3.067.947,00 |
| 15.01.2025 | 69,97 | 70,63 | 68,61 | 68,75 | -2,07% | 3.959.750,00 |