58,460$
-0,20%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 59,13 | 59,99 | 58,43 | 58,46 | -0,20% | 519.587,00 |
| 20.03.2026 | 59,14 | 59,14 | 57,96 | 58,58 | -0,54% | 1.260.680,00 |
| 19.03.2026 | 59,57 | 60,93 | 58,85 | 58,90 | -1,04% | 795.180,00 |
| 18.03.2026 | 59,71 | 60,04 | 59,04 | 59,52 | -0,88% | 799.363,00 |
| 17.03.2026 | 59,71 | 60,85 | 59,71 | 60,05 | 0,59% | 797.515,00 |
| 16.03.2026 | 60,34 | 60,80 | 59,32 | 59,70 | -0,37% | 742.233,00 |
| 13.03.2026 | 59,92 | 60,43 | 58,92 | 59,92 | 0,72% | 972.701,00 |
| 12.03.2026 | 60,05 | 61,27 | 59,03 | 59,49 | -1,86% | 841.239,00 |
| 11.03.2026 | 62,89 | 63,47 | 59,83 | 60,62 | -3,55% | 761.021,00 |
| 10.03.2026 | 63,98 | 64,18 | 61,58 | 62,85 | -2,15% | 957.065,00 |
| 09.03.2026 | 63,72 | 64,80 | 62,87 | 64,23 | 0,16% | 717.197,00 |
| 06.03.2026 | 63,96 | 64,26 | 62,73 | 64,13 | -0,16% | 618.996,00 |
| 05.03.2026 | 64,31 | 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 |
| 02.01.2026 | 80,53 | 80,68 | 79,06 | 79,98 | -0,21% | 364.837,00 |
| 31.12.2025 | 81,08 | 81,27 | 79,87 | 80,15 | -1,02% | 336.914,00 |
| 30.12.2025 | 80,27 | 81,19 | 80,03 | 80,98 | 0,56% | 360.588,00 |
| 29.12.2025 | 80,26 | 80,88 | 79,74 | 80,53 | 0,31% | 406.684,00 |
| 26.12.2025 | 79,46 | 80,44 | 79,41 | 80,28 | 0,34% | 263.872,00 |
| 24.12.2025 | 80,12 | 80,22 | 79,51 | 80,01 | -0,44% | 152.734,00 |
| 23.12.2025 | 80,28 | 80,56 | 79,55 | 80,36 | 0,02% | 422.371,00 |
| 22.12.2025 | 80,20 | 80,94 | 79,20 | 80,34 | 0,16% | 486.291,00 |
| 19.12.2025 | 79,73 | 80,72 | 79,23 | 80,21 | 0,39% | 1.118.829,00 |
| 18.12.2025 | 80,77 | 80,97 | 79,53 | 79,90 | -0,10% | 714.935,00 |
| 17.12.2025 | 80,80 | 82,41 | 79,23 | 79,98 | -1,39% | 886.060,00 |
| 16.12.2025 | 80,95 | 81,38 | 79,92 | 81,11 | 0,88% | 1.115.706,00 |
| 15.12.2025 | 82,32 | 82,32 | 78,68 | 80,40 | -3,70% | 1.237.739,00 |
| 12.12.2025 | 83,84 | 84,51 | 82,07 | 83,49 | -1,14% | 949.489,00 |
| 11.12.2025 | 85,86 | 85,96 | 83,45 | 84,45 | -3,11% | 1.233.909,00 |
| 10.12.2025 | 84,01 | 87,32 | 83,08 | 87,16 | 3,96% | 1.036.677,00 |
| 09.12.2025 | 83,38 | 85,48 | 82,79 | 83,84 | 0,76% | 873.520,00 |
| 08.12.2025 | 83,84 | 83,84 | 82,30 | 83,21 | -0,87% | 631.670,00 |
| 05.12.2025 | 83,87 | 85,23 | 83,23 | 83,94 | 0,16% | 746.207,00 |
| 04.12.2025 | 82,19 | 84,19 | 81,50 | 83,81 | 2,32% | 647.661,00 |
| 03.12.2025 | 81,16 | 82,42 | 80,92 | 81,91 | 1,39% | 865.889,00 |
| 02.12.2025 | 81,05 | 81,46 | 80,12 | 80,79 | -0,21% | 705.657,00 |
| 01.12.2025 | 80,90 | 81,99 | 80,05 | 80,96 | -0,48% | 779.686,00 |
| 28.11.2025 | 80,39 | 81,52 | 80,18 | 81,35 | 0,74% | 307.949,00 |
| 26.11.2025 | 80,13 | 80,86 | 79,65 | 80,75 | 0,15% | 611.687,00 |
| 25.11.2025 | 80,00 | 81,83 | 79,99 | 80,63 | 1,24% | 922.791,00 |
| 24.11.2025 | 78,14 | 80,40 | 76,81 | 79,64 | 1,08% | 879.626,00 |
| 21.11.2025 | 75,73 | 79,41 | 75,62 | 78,79 | 4,89% | 940.131,00 |
| 20.11.2025 | 75,19 | 76,27 | 74,29 | 75,12 | -0,09% | 741.186,00 |
| 19.11.2025 | 74,34 | 75,81 | 73,70 | 75,19 | 1,06% | 837.646,00 |
| 18.11.2025 | 74,52 | 74,91 | 73,12 | 74,40 | 0,11% | 1.158.051,00 |
| 17.11.2025 | 74,00 | 75,09 | 73,04 | 74,32 | 1,13% | 919.434,00 |
| 14.11.2025 | 72,44 | 74,94 | 71,91 | 73,49 | -0,57% | 1.389.199,00 |
| 13.11.2025 | 73,25 | 74,98 | 73,25 | 73,91 | 1,08% | 1.101.626,00 |
| 12.11.2025 | 71,56 | 74,19 | 71,48 | 73,12 | 1,94% | 1.163.742,00 |
| 11.11.2025 | 70,87 | 72,72 | 70,52 | 71,73 | 1,77% | 1.439.717,00 |
| 10.11.2025 | 68,69 | 71,10 | 68,20 | 70,48 | 3,10% | 1.354.337,00 |
| 07.11.2025 | 67,31 | 71,37 | 67,31 | 68,36 | 1,86% | 3.214.184,00 |
| 06.11.2025 | 56,88 | 67,88 | 56,83 | 67,11 | 32,31% | 4.469.314,00 |
| 05.11.2025 | 50,01 | 51,72 | 49,96 | 50,72 | 0,67% | 801.073,00 |
| 04.11.2025 | 50,15 | 50,79 | 50,00 | 50,38 | 0,22% | 547.614,00 |
| 03.11.2025 | 49,95 | 50,33 | 49,24 | 50,27 | 0,52% | 455.403,00 |
| 31.10.2025 | 49,58 | 50,34 | 49,00 | 50,01 | 0,04% | 462.816,00 |
| 30.10.2025 | 49,30 | 50,27 | 49,12 | 49,99 | 1,11% | 650.170,00 |
| 29.10.2025 | 50,00 | 50,78 | 48,98 | 49,44 | -1,83% | 483.252,00 |
| 28.10.2025 | 50,99 | 51,00 | 50,25 | 50,36 | -1,66% | 341.650,00 |