63,540$
-0,92%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 62,76 | 63,94 | 62,76 | 63,54 | -0,92% | 25.986,00 |
| 06.03.2026 | 63,96 | 64,26 | 62,73 | 64,13 | -0,16% | 98,00 |
| 05.03.2026 | 64,07 | 65,10 | 63,60 | 64,23 | -0,68% | 694.381,00 |
| 04.03.2026 | 65,50 | 66,09 | 64,06 | 64,67 | -1,46% | 783.246,00 |
| 03.03.2026 | 62,68 | 65,65 | 61,99 | 65,63 | 2,74% | 797.314,00 |
| 02.03.2026 | 63,12 | 64,77 | 62,84 | 63,88 | 0,88% | 724.244,00 |
| 27.02.2026 | 61,72 | 64,05 | 61,72 | 63,32 | 1,74% | 620.627,00 |
| 26.02.2026 | 62,32 | 63,40 | 61,81 | 62,24 | -0,16% | 1.038.458,00 |
| 25.02.2026 | 61,74 | 62,57 | 61,00 | 62,34 | 1,07% | 579.438,00 |
| 24.02.2026 | 62,06 | 63,29 | 61,64 | 61,68 | 0,64% | 1.046.485,00 |
| 23.02.2026 | 61,32 | 61,53 | 60,13 | 61,29 | 0,16% | 482.852,00 |
| 20.02.2026 | 60,90 | 62,00 | 60,25 | 61,19 | 0,86% | 802.479,00 |
| 19.02.2026 | 60,29 | 61,06 | 59,80 | 60,67 | 0,07% | 775.060,00 |
| 18.02.2026 | 58,71 | 60,78 | 58,43 | 60,63 | 3,48% | 940.589,00 |
| 17.02.2026 | 58,28 | 59,47 | 58,00 | 58,59 | 1,44% | 736.682,00 |
| 13.02.2026 | 57,70 | 59,33 | 57,44 | 57,76 | 0,21% | 671.446,00 |
| 12.02.2026 | 57,53 | 58,20 | 55,95 | 57,64 | 0,24% | 1.055.833,00 |
| 11.02.2026 | 59,00 | 59,25 | 57,18 | 57,50 | -3,30% | 1.061.297,00 |
| 10.02.2026 | 58,28 | 60,50 | 58,21 | 59,46 | 3,07% | 1.682.747,00 |
| 09.02.2026 | 59,00 | 59,65 | 56,99 | 57,69 | -2,78% | 1.491.994,00 |
| 06.02.2026 | 65,19 | 66,09 | 59,04 | 59,34 | -8,74% | 2.022.601,00 |
| 05.02.2026 | 65,00 | 67,63 | 63,99 | 65,02 | -1,41% | 1.533.870,00 |
| 04.02.2026 | 64,82 | 66,99 | 64,29 | 65,95 | 1,68% | 1.570.158,00 |
| 03.02.2026 | 65,18 | 66,56 | 64,51 | 64,86 | -1,40% | 765.431,00 |
| 02.02.2026 | 66,73 | 66,85 | 65,32 | 65,78 | -1,32% | 800.916,00 |
| 30.01.2026 | 65,69 | 66,68 | 64,99 | 66,66 | 1,06% | 1.014.563,00 |
| 29.01.2026 | 66,06 | 66,41 | 64,75 | 65,96 | -0,15% | 710.909,00 |
| 28.01.2026 | 67,83 | 67,94 | 65,86 | 66,06 | -2,67% | 705.245,00 |
| 27.01.2026 | 68,08 | 68,56 | 67,63 | 67,87 | -0,73% | 731.944,00 |
| 26.01.2026 | 68,80 | 68,91 | 68,03 | 68,37 | -0,65% | 742.016,00 |
| 23.01.2026 | 70,00 | 70,62 | 68,53 | 68,82 | -1,71% | 956.837,00 |
| 22.01.2026 | 69,80 | 71,79 | 69,80 | 70,02 | -0,13% | 1.207.114,00 |
| 21.01.2026 | 70,73 | 73,00 | 69,78 | 70,11 | 0,01% | 1.520.782,00 |
| 20.01.2026 | 70,74 | 71,48 | 70,02 | 70,10 | -2,87% | 639.328,00 |
| 16.01.2026 | 73,73 | 74,39 | 71,61 | 72,17 | -2,47% | 1.038.642,00 |
| 15.01.2026 | 75,51 | 76,11 | 73,36 | 74,00 | -2,28% | 1.103.252,00 |
| 14.01.2026 | 78,90 | 78,90 | 75,28 | 75,73 | -3,92% | 887.083,00 |
| 13.01.2026 | 82,00 | 82,57 | 76,98 | 78,82 | -4,94% | 1.295.065,00 |
| 12.01.2026 | 82,34 | 83,39 | 81,64 | 82,92 | 1,08% | 513.763,00 |
| 09.01.2026 | 84,13 | 84,87 | 81,90 | 82,03 | -2,39% | 660.689,00 |
| 08.01.2026 | 82,51 | 86,11 | 82,51 | 84,04 | 1,25% | 806.813,00 |
| 07.01.2026 | 82,77 | 83,68 | 82,52 | 83,00 | 0,28% | 565.695,00 |
| 06.01.2026 | 81,60 | 83,16 | 81,43 | 82,77 | 0,80% | 515.401,00 |
| 05.01.2026 | 79,68 | 82,29 | 79,41 | 82,11 | 2,66% | 520.407,00 |