73,200$
-1,85%
Echtzeit-Aktienkurs Haemonetics Corp
Bid:
Ask:
Aktienkurse zur Haemonetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2024 | 77,00 | 77,26 | 74,13 | 74,66 | -3,08% | 1.049.619,00 |
| 09.08.2024 | 77,33 | 78,05 | 74,85 | 77,03 | 0,79% | 848.252,00 |
| 08.08.2024 | 85,33 | 85,33 | 75,55 | 76,43 | -10,84% | 2.321.471,00 |
| 07.08.2024 | 86,51 | 88,27 | 85,50 | 85,72 | -0,56% | 879.808,00 |
| 06.08.2024 | 86,44 | 87,93 | 85,34 | 86,20 | -0,46% | 492.405,00 |
| 05.08.2024 | 86,03 | 88,09 | 84,69 | 86,60 | -3,62% | 609.479,00 |
| 02.08.2024 | 87,90 | 90,70 | 87,15 | 89,85 | -0,31% | 504.517,00 |
| 01.08.2024 | 89,93 | 91,09 | 87,58 | 90,13 | 0,09% | 596.540,00 |
| 31.07.2024 | 88,97 | 91,59 | 88,25 | 90,05 | 1,26% | 361.722,00 |
| 30.07.2024 | 89,74 | 90,69 | 88,63 | 88,93 | -0,90% | 188.906,00 |
| 29.07.2024 | 91,30 | 91,88 | 88,50 | 89,74 | -1,45% | 314.717,00 |
| 26.07.2024 | 91,15 | 92,74 | 90,29 | 91,06 | 0,51% | 296.374,00 |
| 25.07.2024 | 91,17 | 93,22 | 90,25 | 90,60 | -0,90% | 407.308,00 |
| 24.07.2024 | 90,97 | 93,12 | 90,97 | 91,42 | -0,17% | 364.955,00 |
| 23.07.2024 | 90,54 | 92,45 | 90,09 | 91,58 | 1,47% | 394.658,00 |
| 22.07.2024 | 89,50 | 90,68 | 88,52 | 90,25 | 1,71% | 427.841,00 |
| 19.07.2024 | 86,79 | 89,05 | 86,74 | 88,73 | 2,47% | 326.961,00 |
| 18.07.2024 | 89,99 | 91,29 | 86,55 | 86,59 | -4,20% | 361.479,00 |
| 17.07.2024 | 91,09 | 92,54 | 90,35 | 90,39 | -1,27% | 466.569,00 |
| 16.07.2024 | 90,54 | 92,12 | 90,12 | 91,55 | 1,50% | 343.089,00 |
| 15.07.2024 | 91,08 | 92,36 | 90,10 | 90,20 | -0,42% | 429.657,00 |
| 12.07.2024 | 90,00 | 91,49 | 89,73 | 90,58 | 1,21% | 486.831,00 |
| 11.07.2024 | 87,85 | 90,00 | 87,85 | 89,50 | 2,78% | 519.531,00 |
| 10.07.2024 | 84,71 | 87,09 | 84,27 | 87,08 | 3,41% | 371.347,00 |
| 09.07.2024 | 85,45 | 86,26 | 84,17 | 84,21 | -1,54% | 463.295,00 |
| 08.07.2024 | 85,33 | 87,12 | 85,09 | 85,53 | 0,67% | 563.650,00 |
| 05.07.2024 | 84,08 | 85,02 | 83,86 | 84,96 | 0,99% | 337.574,00 |
| 03.07.2024 | 83,24 | 84,23 | 82,62 | 84,13 | 1,29% | 183.813,00 |
| 02.07.2024 | 83,10 | 83,51 | 82,40 | 83,06 | 0,40% | 284.556,00 |
| 01.07.2024 | 82,92 | 83,89 | 81,77 | 82,73 | 0,00% | 447.936,00 |
| 28.06.2024 | 83,88 | 85,01 | 81,42 | 82,73 | -0,54% | 1.476.498,00 |
| 27.06.2024 | 83,06 | 83,69 | 82,50 | 83,18 | 0,25% | 939.909,00 |
| 26.06.2024 | 83,10 | 84,39 | 82,38 | 82,97 | -0,54% | 1.003.017,00 |
| 25.06.2024 | 85,90 | 86,26 | 83,25 | 83,42 | -2,69% | 1.060.432,00 |
| 24.06.2024 | 85,18 | 86,72 | 84,70 | 85,73 | 0,63% | 952.652,00 |
| 21.06.2024 | 86,11 | 86,86 | 84,98 | 85,19 | -0,36% | 599.548,00 |
| 20.06.2024 | 84,89 | 86,34 | 84,54 | 85,50 | 0,12% | 434.970,00 |
| 18.06.2024 | 85,40 | 86,33 | 84,74 | 85,40 | -0,22% | 418.048,00 |
| 17.06.2024 | 84,11 | 85,61 | 84,11 | 85,59 | 1,10% | 302.720,00 |
| 14.06.2024 | 85,44 | 85,59 | 84,26 | 84,66 | -1,62% | 350.896,00 |
| 13.06.2024 | 85,41 | 86,37 | 84,10 | 86,05 | 0,14% | 689.060,00 |
| 12.06.2024 | 86,34 | 87,55 | 84,64 | 85,93 | 3,02% | 1.110.395,00 |
| 11.06.2024 | 85,11 | 85,11 | 83,33 | 83,41 | -2,84% | 543.373,00 |
| 10.06.2024 | 84,83 | 86,17 | 84,59 | 85,85 | 0,28% | 506.747,00 |
| 07.06.2024 | 87,38 | 87,63 | 85,53 | 85,61 | -2,03% | 264.180,00 |
| 06.06.2024 | 88,70 | 89,13 | 86,69 | 87,38 | -1,65% | 326.445,00 |
| 05.06.2024 | 88,56 | 89,01 | 87,63 | 88,85 | 1,05% | 476.153,00 |
| 04.06.2024 | 84,80 | 88,04 | 84,80 | 87,93 | 3,45% | 595.761,00 |
| 03.06.2024 | 84,44 | 86,17 | 83,49 | 85,00 | 1,09% | 660.071,00 |
| 31.05.2024 | 84,75 | 85,29 | 82,89 | 84,08 | -0,67% | 948.051,00 |
| 30.05.2024 | 87,54 | 88,28 | 84,42 | 84,65 | -3,24% | 757.256,00 |
| 29.05.2024 | 87,53 | 89,01 | 87,19 | 87,48 | -1,66% | 944.559,00 |
| 28.05.2024 | 88,44 | 89,54 | 88,30 | 88,96 | 0,70% | 787.285,00 |
| 24.05.2024 | 89,05 | 89,95 | 87,71 | 88,34 | -0,34% | 644.754,00 |
| 23.05.2024 | 90,79 | 91,00 | 87,86 | 88,64 | -1,61% | 2.458.220,00 |
| 22.05.2024 | 87,74 | 91,19 | 86,00 | 90,09 | -3,33% | 2.191.146,00 |
| 21.05.2024 | 94,90 | 95,14 | 93,18 | 93,19 | -2,18% | 311.376,00 |
| 20.05.2024 | 95,08 | 95,53 | 93,37 | 95,27 | -0,48% | 264.142,00 |
| 17.05.2024 | 94,82 | 95,82 | 94,02 | 95,73 | 0,98% | 212.897,00 |
| 16.05.2024 | 96,14 | 96,14 | 93,80 | 94,80 | -1,75% | 279.560,00 |
| 15.05.2024 | 97,95 | 97,97 | 96,44 | 96,49 | -0,90% | 273.930,00 |
| 14.05.2024 | 97,17 | 97,75 | 95,97 | 97,37 | 1,21% | 262.980,00 |
| 13.05.2024 | 97,27 | 97,35 | 95,79 | 96,21 | 0,37% | 395.255,00 |
| 10.05.2024 | 94,24 | 96,38 | 92,57 | 95,86 | 3,52% | 445.067,00 |
| 09.05.2024 | 90,80 | 94,99 | 86,81 | 92,60 | -0,70% | 887.636,00 |
| 08.05.2024 | 94,68 | 95,31 | 93,00 | 93,25 | -2,05% | 911.085,00 |
| 07.05.2024 | 95,47 | 97,13 | 94,94 | 95,20 | -0,19% | 728.124,00 |
| 06.05.2024 | 95,00 | 96,25 | 94,92 | 95,38 | 1,04% | 367.310,00 |
| 03.05.2024 | 94,52 | 94,79 | 93,09 | 94,40 | 1,15% | 368.663,00 |
| 02.05.2024 | 92,92 | 93,60 | 91,97 | 93,33 | 1,30% | 345.647,00 |
| 01.05.2024 | 92,10 | 93,86 | 91,48 | 92,13 | 0,20% | 380.119,00 |
| 30.04.2024 | 90,65 | 92,15 | 90,62 | 91,95 | 0,49% | 547.789,00 |
| 29.04.2024 | 91,37 | 92,33 | 90,48 | 91,50 | 0,56% | 488.063,00 |
| 26.04.2024 | 87,49 | 91,58 | 87,49 | 90,99 | 3,80% | 749.023,00 |
| 25.04.2024 | 85,76 | 87,76 | 84,46 | 87,66 | 1,67% | 428.940,00 |
| 24.04.2024 | 84,07 | 86,30 | 83,60 | 86,22 | 1,35% | 238.822,00 |
| 23.04.2024 | 84,20 | 85,84 | 83,69 | 85,07 | 1,73% | 231.275,00 |
| 22.04.2024 | 81,52 | 83,85 | 80,90 | 83,62 | 2,93% | 402.063,00 |
| 19.04.2024 | 83,32 | 83,32 | 80,15 | 81,24 | -2,66% | 845.073,00 |
| 18.04.2024 | 85,14 | 86,14 | 82,89 | 83,46 | -1,67% | 966.334,00 |
| 17.04.2024 | 84,26 | 85,45 | 84,06 | 84,88 | 0,84% | 359.409,00 |
| 16.04.2024 | 84,36 | 84,92 | 83,64 | 84,17 | -0,84% | 273.091,00 |