80,030$
2,08%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 78,25 | 80,15 | 77,80 | 80,05 | 2,10% | 276.858,00 |
| 02.01.2025 | 78,10 | 79,78 | 77,99 | 78,40 | 0,41% | 418.908,00 |
| 31.12.2024 | 76,94 | 78,56 | 76,94 | 78,08 | 1,93% | 399.290,00 |
| 30.12.2024 | 77,23 | 77,47 | 76,30 | 76,60 | -1,25% | 296.257,00 |
| 27.12.2024 | 78,29 | 78,49 | 76,55 | 77,57 | -1,62% | 261.191,00 |
| 26.12.2024 | 77,40 | 79,23 | 76,88 | 78,85 | 1,86% | 299.426,00 |
| 24.12.2024 | 77,10 | 77,54 | 75,61 | 77,41 | 0,30% | 129.153,00 |
| 23.12.2024 | 74,95 | 77,48 | 74,49 | 77,18 | 2,31% | 652.197,00 |
| 20.12.2024 | 76,26 | 77,79 | 74,70 | 75,44 | -1,90% | 1.502.820,00 |
| 19.12.2024 | 79,80 | 80,61 | 76,67 | 76,90 | -2,37% | 523.842,00 |
| 18.12.2024 | 82,27 | 82,27 | 78,26 | 78,77 | -4,02% | 508.546,00 |
| 17.12.2024 | 81,98 | 83,32 | 81,39 | 82,07 | -0,22% | 359.498,00 |
| 16.12.2024 | 80,65 | 82,68 | 80,65 | 82,25 | 1,31% | 514.965,00 |
| 13.12.2024 | 82,03 | 82,96 | 81,07 | 81,19 | -1,35% | 454.864,00 |
| 12.12.2024 | 81,30 | 83,15 | 81,30 | 82,30 | -1,25% | 375.149,00 |
| 11.12.2024 | 83,97 | 84,44 | 82,82 | 83,34 | -0,64% | 418.057,00 |
| 10.12.2024 | 83,19 | 85,00 | 81,85 | 83,88 | 1,13% | 737.271,00 |
| 09.12.2024 | 81,67 | 83,34 | 80,43 | 82,94 | 2,16% | 515.756,00 |
| 06.12.2024 | 82,73 | 82,73 | 81,03 | 81,19 | 0,64% | 520.430,00 |
| 05.12.2024 | 83,20 | 83,22 | 80,50 | 80,67 | -3,40% | 584.045,00 |
| 04.12.2024 | 85,29 | 85,61 | 83,28 | 83,51 | -2,05% | 391.326,00 |
| 03.12.2024 | 87,60 | 88,03 | 84,58 | 85,26 | -2,54% | 365.206,00 |
| 02.12.2024 | 87,88 | 88,31 | 86,62 | 87,48 | 0,01% | 525.220,00 |
| 29.11.2024 | 88,13 | 88,86 | 87,33 | 87,47 | -0,48% | 273.618,00 |
| 27.11.2024 | 89,04 | 89,69 | 87,53 | 87,89 | -0,72% | 430.973,00 |
| 26.11.2024 | 88,73 | 89,60 | 87,50 | 88,53 | 0,08% | 601.990,00 |
| 25.11.2024 | 86,70 | 89,32 | 86,23 | 88,46 | 3,40% | 484.677,00 |
| 22.11.2024 | 85,59 | 86,00 | 84,50 | 85,55 | 0,15% | 480.998,00 |
| 21.11.2024 | 84,92 | 86,67 | 84,38 | 85,42 | 0,59% | 95.832,00 |
| 20.11.2024 | 84,58 | 85,33 | 83,32 | 84,92 | 0,11% | 618.035,00 |
| 19.11.2024 | 87,00 | 87,48 | 84,76 | 84,83 | -3,79% | 711.754,00 |
| 18.11.2024 | 89,25 | 89,73 | 88,15 | 88,17 | -1,18% | 548.605,00 |
| 15.11.2024 | 91,37 | 91,43 | 88,64 | 89,22 | -1,69% | 564.401,00 |
| 14.11.2024 | 92,25 | 92,54 | 90,72 | 90,75 | -1,12% | 671.796,00 |
| 13.11.2024 | 93,06 | 93,97 | 91,45 | 91,78 | -1,71% | 773.154,00 |
| 12.11.2024 | 90,79 | 94,99 | 90,55 | 93,38 | 2,17% | 1.226.979,00 |
| 11.11.2024 | 87,59 | 91,47 | 87,53 | 91,40 | 4,55% | 990.423,00 |
| 08.11.2024 | 87,27 | 87,61 | 84,96 | 87,42 | 1,03% | 1.161.915,00 |
| 07.11.2024 | 84,00 | 87,50 | 83,70 | 86,53 | 10,71% | 1.551.654,00 |
| 06.11.2024 | 77,46 | 78,67 | 75,47 | 78,16 | 4,24% | 1.061.128,00 |
| 05.11.2024 | 73,22 | 75,10 | 73,22 | 74,98 | 1,97% | 730.977,00 |
| 04.11.2024 | 71,57 | 73,67 | 71,43 | 73,53 | 2,87% | 607.855,00 |
| 01.11.2024 | 71,61 | 72,45 | 70,82 | 71,48 | 0,45% | 671.000,00 |
| 31.10.2024 | 71,56 | 72,25 | 70,25 | 71,16 | -1,19% | 481.598,00 |
| 30.10.2024 | 73,04 | 73,64 | 71,85 | 72,02 | -1,48% | 493.275,00 |
| 29.10.2024 | 74,85 | 75,29 | 72,58 | 73,10 | -3,47% | 615.903,00 |
| 28.10.2024 | 76,36 | 77,09 | 75,60 | 75,73 | 0,22% | 389.694,00 |
| 25.10.2024 | 76,18 | 76,70 | 74,71 | 75,56 | -0,33% | 544.455,00 |
| 24.10.2024 | 73,65 | 76,03 | 73,50 | 75,81 | 3,44% | 634.683,00 |
| 23.10.2024 | 74,11 | 74,53 | 72,81 | 73,29 | -1,58% | 348.801,00 |
| 22.10.2024 | 74,85 | 75,05 | 74,19 | 74,47 | -0,53% | 480.034,00 |
| 21.10.2024 | 76,36 | 76,49 | 74,49 | 74,87 | -1,68% | 295.591,00 |
| 18.10.2024 | 76,27 | 77,53 | 75,77 | 76,15 | 0,28% | 421.444,00 |
| 17.10.2024 | 75,57 | 76,02 | 74,83 | 75,94 | 0,49% | 314.385,00 |
| 16.10.2024 | 75,15 | 76,08 | 74,84 | 75,57 | 0,51% | 428.984,00 |
| 15.10.2024 | 75,02 | 76,83 | 74,89 | 75,19 | -0,13% | 600.039,00 |
| 14.10.2024 | 75,00 | 76,86 | 74,67 | 75,29 | 0,43% | 320.581,00 |
| 11.10.2024 | 74,63 | 75,74 | 74,32 | 74,97 | 0,70% | 711.162,00 |
| 10.10.2024 | 75,88 | 75,88 | 74,00 | 74,45 | -2,18% | 580.569,00 |
| 09.10.2024 | 76,79 | 77,30 | 75,74 | 76,11 | -0,74% | 369.652,00 |
| 08.10.2024 | 77,41 | 77,71 | 76,37 | 76,68 | -0,66% | 495.711,00 |
| 07.10.2024 | 77,61 | 77,61 | 76,40 | 77,19 | -0,90% | 326.964,00 |
| 04.10.2024 | 78,78 | 78,78 | 77,06 | 77,89 | -0,24% | 307.489,00 |
| 03.10.2024 | 78,81 | 79,39 | 77,66 | 78,08 | -1,55% | 371.142,00 |
| 02.10.2024 | 78,56 | 79,64 | 77,58 | 79,31 | 0,39% | 347.241,00 |
| 01.10.2024 | 80,31 | 80,31 | 78,13 | 79,00 | -1,72% | 867.256,00 |
| 30.09.2024 | 79,80 | 80,66 | 79,24 | 80,38 | 0,73% | 585.897,00 |
| 27.09.2024 | 77,17 | 80,62 | 77,14 | 79,80 | 4,25% | 933.012,00 |
| 26.09.2024 | 75,55 | 76,59 | 75,51 | 76,55 | 1,96% | 838.468,00 |
| 25.09.2024 | 75,68 | 76,22 | 74,99 | 75,08 | -0,54% | 482.663,00 |
| 24.09.2024 | 76,37 | 77,21 | 75,34 | 75,49 | -1,17% | 461.219,00 |
| 23.09.2024 | 75,13 | 77,60 | 74,79 | 76,38 | 2,07% | 690.659,00 |
| 20.09.2024 | 75,40 | 75,55 | 74,10 | 74,83 | -0,33% | 1.043.778,00 |
| 19.09.2024 | 76,34 | 76,63 | 74,07 | 75,08 | -0,70% | 528.271,00 |
| 18.09.2024 | 76,00 | 76,54 | 75,01 | 75,61 | -1,22% | 694.036,00 |
| 17.09.2024 | 77,06 | 79,30 | 75,66 | 76,54 | -0,23% | 610.164,00 |
| 16.09.2024 | 76,47 | 77,52 | 76,20 | 76,72 | 0,83% | 392.227,00 |
| 13.09.2024 | 74,62 | 76,52 | 74,26 | 76,09 | 3,86% | 670.561,00 |
| 12.09.2024 | 72,64 | 73,91 | 71,75 | 73,26 | 1,12% | 707.212,00 |
| 11.09.2024 | 73,04 | 73,69 | 71,01 | 72,45 | -2,02% | 565.584,00 |
| 10.09.2024 | 73,45 | 74,30 | 72,81 | 73,94 | 1,66% | 824.790,00 |
| 09.09.2024 | 73,23 | 73,84 | 72,39 | 72,73 | -0,70% | 555.073,00 |
| 06.09.2024 | 74,62 | 74,80 | 72,72 | 73,24 | -1,80% | 763.164,00 |
| 05.09.2024 | 75,04 | 75,13 | 74,06 | 74,58 | -0,56% | 420.637,00 |
| 04.09.2024 | 74,24 | 75,38 | 74,24 | 75,00 | -0,09% | 550.940,00 |
| 03.09.2024 | 75,00 | 75,64 | 74,62 | 75,07 | -0,67% | 575.021,00 |
| 30.08.2024 | 75,95 | 76,06 | 74,80 | 75,58 | 0,27% | 667.648,00 |
| 29.08.2024 | 75,59 | 76,49 | 74,63 | 75,38 | 0,40% | 634.736,00 |
| 28.08.2024 | 76,74 | 77,15 | 74,93 | 75,08 | -2,10% | 613.036,00 |
| 27.08.2024 | 76,37 | 77,02 | 75,68 | 76,69 | 0,26% | 269.135,00 |
| 26.08.2024 | 76,73 | 77,20 | 76,08 | 76,49 | 0,31% | 336.340,00 |
| 23.08.2024 | 75,50 | 76,45 | 74,95 | 76,25 | 0,99% | 463.685,00 |
| 22.08.2024 | 75,50 | 76,19 | 75,31 | 75,50 | 0,12% | 379.341,00 |
| 21.08.2024 | 74,35 | 75,47 | 73,34 | 75,41 | 1,81% | 395.816,00 |
| 20.08.2024 | 74,72 | 75,18 | 73,85 | 74,07 | -1,04% | 407.266,00 |
| 19.08.2024 | 75,53 | 76,07 | 74,38 | 74,85 | -0,65% | 496.896,00 |
| 16.08.2024 | 74,04 | 75,62 | 73,37 | 75,34 | 1,82% | 792.686,00 |
| 15.08.2024 | 74,60 | 75,98 | 73,54 | 73,99 | 1,11% | 585.901,00 |
| 14.08.2024 | 74,48 | 74,70 | 72,67 | 73,18 | -1,47% | 770.706,00 |
| 13.08.2024 | 75,00 | 75,10 | 73,25 | 74,27 | -0,52% | 869.119,00 |