67,565$
-0,73%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 68,30 | 68,54 | 67,62 | 67,81 | -0,37% | 4.294.477,00 |
| 14.08.2025 | 68,94 | 68,94 | 67,69 | 68,06 | -1,33% | 1.813.623,00 |
| 13.08.2025 | 67,85 | 69,13 | 67,77 | 68,98 | 1,52% | 1.747.081,00 |
| 12.08.2025 | 67,89 | 68,08 | 67,39 | 67,95 | -0,06% | 1.162.193,00 |
| 11.08.2025 | 68,13 | 68,50 | 67,47 | 67,99 | -0,10% | 1.173.272,00 |
| 08.08.2025 | 68,00 | 68,34 | 67,67 | 68,06 | 0,19% | 1.889.601,00 |
| 07.08.2025 | 67,34 | 67,96 | 66,78 | 67,93 | 1,55% | 1.311.740,00 |
| 06.08.2025 | 69,07 | 69,07 | 66,86 | 66,89 | -1,37% | 1.897.538,00 |
| 05.08.2025 | 68,00 | 68,12 | 67,15 | 67,82 | -0,13% | 1.140.451,00 |
| 04.08.2025 | 67,16 | 67,99 | 66,81 | 67,91 | 1,12% | 1.223.968,00 |
| 01.08.2025 | 66,35 | 67,26 | 65,35 | 67,16 | 0,51% | 1.874.049,00 |
| 31.07.2025 | 66,45 | 67,52 | 65,05 | 66,82 | 2,83% | 3.187.978,00 |
| 30.07.2025 | 65,73 | 66,20 | 64,78 | 64,98 | -1,61% | 2.750.659,00 |
| 29.07.2025 | 65,70 | 66,25 | 65,17 | 66,04 | 0,53% | 1.663.774,00 |
| 28.07.2025 | 66,18 | 66,45 | 65,59 | 65,69 | -1,22% | 1.959.245,00 |
| 25.07.2025 | 66,36 | 66,96 | 65,61 | 66,50 | 0,61% | 1.116.538,00 |
| 24.07.2025 | 65,90 | 66,53 | 65,56 | 66,10 | 0,23% | 1.540.373,00 |
| 23.07.2025 | 65,55 | 66,05 | 65,00 | 65,95 | 0,89% | 1.441.527,00 |
| 22.07.2025 | 64,03 | 65,59 | 63,92 | 65,37 | 2,64% | 1.957.949,00 |
| 21.07.2025 | 63,98 | 64,52 | 63,58 | 63,69 | -0,47% | 2.326.937,00 |
| 18.07.2025 | 64,58 | 64,64 | 63,61 | 63,99 | -0,05% | 1.582.099,00 |
| 17.07.2025 | 63,72 | 64,15 | 63,39 | 64,02 | 0,25% | 1.516.492,00 |
| 16.07.2025 | 63,51 | 64,17 | 63,44 | 63,86 | 0,95% | 1.454.215,00 |
| 15.07.2025 | 64,51 | 64,81 | 63,22 | 63,26 | -2,10% | 1.727.239,00 |
| 14.07.2025 | 65,37 | 65,82 | 64,54 | 64,62 | -1,67% | 1.694.091,00 |
| 11.07.2025 | 66,70 | 66,92 | 65,63 | 65,72 | -1,69% | 1.776.765,00 |
| 10.07.2025 | 65,58 | 67,06 | 65,35 | 66,85 | 1,52% | 2.086.871,00 |
| 09.07.2025 | 65,80 | 66,43 | 64,68 | 65,85 | 1,46% | 2.115.322,00 |
| 08.07.2025 | 64,17 | 65,20 | 64,17 | 64,90 | 0,82% | 2.280.164,00 |
| 07.07.2025 | 64,76 | 64,95 | 64,05 | 64,37 | -0,63% | 1.815.112,00 |
| 03.07.2025 | 65,30 | 65,30 | 64,49 | 64,78 | -0,78% | 1.233.581,00 |
| 02.07.2025 | 64,99 | 65,52 | 64,56 | 65,29 | -0,06% | 2.282.395,00 |
| 01.07.2025 | 64,86 | 66,65 | 64,59 | 65,33 | 0,28% | 2.165.228,00 |
| 30.06.2025 | 64,94 | 65,39 | 64,74 | 65,15 | 0,22% | 1.590.544,00 |
| 27.06.2025 | 65,05 | 67,00 | 64,77 | 65,01 | -0,15% | 3.320.131,00 |
| 26.06.2025 | 64,63 | 65,20 | 63,68 | 65,11 | 1,31% | 2.401.654,00 |
| 25.06.2025 | 64,64 | 64,75 | 63,81 | 64,27 | -0,86% | 2.015.098,00 |
| 24.06.2025 | 64,25 | 64,94 | 63,68 | 64,83 | 0,62% | 2.236.845,00 |
| 23.06.2025 | 64,11 | 64,66 | 63,77 | 64,43 | -0,08% | 3.148.486,00 |
| 20.06.2025 | 64,42 | 64,95 | 63,83 | 64,48 | 0,80% | 5.573.110,00 |
| 18.06.2025 | 64,30 | 64,92 | 63,76 | 63,97 | -0,27% | 3.239.813,00 |
| 17.06.2025 | 64,74 | 65,13 | 63,96 | 64,14 | -1,60% | 3.116.250,00 |
| 16.06.2025 | 64,70 | 65,41 | 64,00 | 65,18 | 0,66% | 1.926.001,00 |
| 13.06.2025 | 64,51 | 65,48 | 64,41 | 64,75 | -0,72% | 2.309.387,00 |
| 12.06.2025 | 64,48 | 65,50 | 64,19 | 65,22 | 0,99% | 1.732.424,00 |
| 11.06.2025 | 64,97 | 65,72 | 64,20 | 64,58 | -0,86% | 2.740.611,00 |
| 10.06.2025 | 64,69 | 65,40 | 64,30 | 65,14 | 0,88% | 2.631.591,00 |
| 09.06.2025 | 64,43 | 64,97 | 63,92 | 64,57 | 0,37% | 2.234.230,00 |
| 06.06.2025 | 63,51 | 64,60 | 63,20 | 64,33 | 1,98% | 2.267.876,00 |
| 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 |