69,960$
-0,19%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 70,08 | 70,68 | 69,74 | 69,96 | -0,19% | 28.673,00 |
| 13.06.2025 | 70,45 | 70,97 | 69,77 | 70,09 | -1,78% | 289.017,00 |
| 12.06.2025 | 71,15 | 72,16 | 70,50 | 71,36 | -0,21% | 359.457,00 |
| 11.06.2025 | 71,92 | 72,40 | 71,05 | 71,51 | -0,87% | 544.080,00 |
| 10.06.2025 | 72,00 | 73,78 | 71,54 | 72,14 | 0,68% | 565.852,00 |
| 09.06.2025 | 70,52 | 72,50 | 70,47 | 71,65 | 1,69% | 598.935,00 |
| 06.06.2025 | 71,11 | 71,53 | 70,45 | 70,46 | 0,09% | 604.496,00 |
| 05.06.2025 | 69,82 | 70,60 | 69,33 | 70,40 | 1,06% | 430.833,00 |
| 04.06.2025 | 69,54 | 70,23 | 69,30 | 69,66 | 0,00% | 462.322,00 |
| 03.06.2025 | 68,76 | 70,18 | 68,32 | 69,66 | 1,26% | 536.286,00 |
| 02.06.2025 | 67,57 | 69,36 | 67,07 | 68,79 | 1,60% | 639.149,00 |
| 30.05.2025 | 67,54 | 68,01 | 66,42 | 67,71 | -0,19% | 824.062,00 |
| 29.05.2025 | 67,83 | 68,75 | 67,39 | 67,84 | 0,34% | 673.543,00 |
| 28.05.2025 | 67,88 | 68,28 | 66,94 | 67,61 | -0,56% | 414.174,00 |
| 27.05.2025 | 66,74 | 67,99 | 66,50 | 67,99 | 2,92% | 531.013,00 |
| 23.05.2025 | 65,23 | 66,31 | 65,03 | 66,06 | -0,15% | 356.407,00 |
| 22.05.2025 | 66,73 | 66,86 | 65,70 | 66,16 | -1,14% | 389.020,00 |
| 21.05.2025 | 68,58 | 68,58 | 66,71 | 66,92 | -2,89% | 305.581,00 |
| 20.05.2025 | 69,71 | 69,92 | 68,74 | 68,91 | -0,65% | 340.226,00 |
| 19.05.2025 | 69,82 | 69,82 | 69,10 | 69,36 | -1,35% | 344.207,00 |
| 16.05.2025 | 69,52 | 70,43 | 69,02 | 70,31 | 1,34% | 370.583,00 |
| 15.05.2025 | 68,28 | 69,46 | 68,28 | 69,38 | 1,06% | 599.483,00 |
| 14.05.2025 | 69,16 | 69,20 | 67,79 | 68,65 | -0,71% | 493.907,00 |
| 13.05.2025 | 69,76 | 70,13 | 68,50 | 69,14 | -1,55% | 452.749,00 |
| 12.05.2025 | 70,01 | 70,96 | 68,99 | 70,23 | 2,99% | 780.315,00 |
| 09.05.2025 | 67,75 | 69,53 | 67,61 | 68,19 | 0,26% | 782.442,00 |
| 08.05.2025 | 66,38 | 69,54 | 65,36 | 68,01 | 5,85% | 1.175.207,00 |
| 07.05.2025 | 63,95 | 65,35 | 63,60 | 64,25 | 1,05% | 984.631,00 |
| 06.05.2025 | 62,00 | 64,08 | 62,00 | 63,58 | 1,74% | 683.830,00 |
| 05.05.2025 | 63,55 | 64,00 | 62,45 | 62,49 | -2,13% | 432.147,00 |
| 02.05.2025 | 63,77 | 64,42 | 63,33 | 63,85 | 1,37% | 534.756,00 |
| 01.05.2025 | 63,11 | 64,16 | 62,45 | 62,99 | -0,05% | 433.551,00 |
| 30.04.2025 | 63,47 | 63,73 | 61,81 | 63,02 | -1,49% | 551.755,00 |
| 29.04.2025 | 62,55 | 64,24 | 62,08 | 63,97 | 2,12% | 528.799,00 |
| 28.04.2025 | 62,51 | 62,94 | 61,76 | 62,64 | 0,21% | 311.154,00 |
| 25.04.2025 | 61,81 | 62,56 | 61,24 | 62,51 | 0,95% | 446.456,00 |
| 24.04.2025 | 60,43 | 62,03 | 60,27 | 61,92 | 2,62% | 412.229,00 |
| 23.04.2025 | 60,39 | 62,08 | 59,95 | 60,34 | 2,01% | 403.104,00 |
| 22.04.2025 | 57,50 | 59,31 | 57,10 | 59,15 | 3,77% | 544.994,00 |
| 21.04.2025 | 56,19 | 57,16 | 55,45 | 57,00 | -0,30% | 488.256,00 |
| 17.04.2025 | 56,72 | 58,46 | 56,64 | 57,17 | 0,49% | 555.607,00 |
| 16.04.2025 | 58,65 | 58,67 | 56,45 | 56,89 | -2,42% | 629.858,00 |
| 15.04.2025 | 59,64 | 59,91 | 58,10 | 58,30 | -1,88% | 572.816,00 |
| 14.04.2025 | 60,11 | 60,77 | 58,91 | 59,42 | -1,03% | 554.660,00 |
| 11.04.2025 | 59,14 | 60,28 | 57,88 | 60,04 | 1,30% | 759.082,00 |
| 10.04.2025 | 60,04 | 60,04 | 56,57 | 59,27 | -2,88% | 912.678,00 |
| 09.04.2025 | 55,55 | 61,36 | 55,30 | 61,03 | 8,90% | 1.857.237,00 |
| 08.04.2025 | 60,14 | 60,70 | 55,42 | 56,04 | -4,94% | 1.203.988,00 |
| 07.04.2025 | 59,70 | 63,07 | 58,24 | 58,95 | -3,17% | 1.063.849,00 |
| 04.04.2025 | 60,80 | 61,40 | 60,00 | 60,88 | -2,15% | 1.019.545,00 |
| 03.04.2025 | 62,85 | 63,13 | 61,99 | 62,22 | -2,84% | 761.130,00 |
| 02.04.2025 | 62,59 | 64,22 | 62,25 | 64,04 | 1,62% | 466.963,00 |
| 01.04.2025 | 63,24 | 63,46 | 62,24 | 63,02 | -0,83% | 561.759,00 |
| 31.03.2025 | 62,67 | 63,84 | 62,03 | 63,55 | 0,57% | 542.861,00 |
| 28.03.2025 | 63,87 | 64,20 | 62,71 | 63,19 | -1,59% | 553.424,00 |
| 27.03.2025 | 64,40 | 64,66 | 63,08 | 64,21 | -0,06% | 532.958,00 |
| 26.03.2025 | 63,34 | 64,45 | 63,31 | 64,25 | 1,42% | 567.129,00 |
| 25.03.2025 | 64,85 | 64,86 | 63,03 | 63,35 | -1,71% | 529.137,00 |
| 24.03.2025 | 64,34 | 65,00 | 63,77 | 64,45 | 0,70% | 365.723,00 |
| 21.03.2025 | 63,53 | 64,47 | 63,20 | 64,00 | -0,37% | 887.929,00 |
| 20.03.2025 | 65,08 | 65,22 | 63,57 | 64,24 | -1,52% | 611.756,00 |
| 19.03.2025 | 64,85 | 65,75 | 63,63 | 65,23 | 0,85% | 799.240,00 |
| 18.03.2025 | 64,20 | 65,24 | 63,45 | 64,68 | -0,19% | 683.438,00 |
| 17.03.2025 | 65,00 | 65,76 | 64,35 | 64,80 | -1,10% | 1.156.388,00 |
| 14.03.2025 | 66,00 | 67,03 | 65,28 | 65,52 | -0,62% | 1.025.599,00 |
| 13.03.2025 | 65,66 | 67,50 | 65,28 | 65,93 | 0,38% | 639.731,00 |
| 12.03.2025 | 68,38 | 68,38 | 65,07 | 65,68 | -3,84% | 1.002.265,00 |
| 11.03.2025 | 67,19 | 68,91 | 66,66 | 68,30 | 1,23% | 792.225,00 |
| 10.03.2025 | 68,06 | 70,13 | 67,22 | 67,47 | -1,79% | 958.754,00 |
| 07.03.2025 | 67,04 | 69,27 | 65,96 | 68,70 | 2,23% | 849.578,00 |
| 06.03.2025 | 66,82 | 68,35 | 66,17 | 67,20 | 0,06% | 774.018,00 |
| 05.03.2025 | 66,64 | 68,20 | 65,94 | 67,16 | 1,76% | 868.460,00 |
| 04.03.2025 | 65,44 | 67,04 | 64,25 | 66,00 | 1,41% | 1.171.538,00 |
| 03.03.2025 | 65,49 | 67,09 | 64,54 | 65,08 | -0,64% | 1.009.517,00 |
| 28.02.2025 | 64,50 | 66,62 | 64,25 | 65,50 | 1,44% | 1.494.583,00 |
| 27.02.2025 | 64,96 | 66,02 | 64,08 | 64,57 | -0,55% | 1.017.914,00 |
| 26.02.2025 | 65,33 | 65,58 | 64,33 | 64,93 | -0,70% | 756.784,00 |
| 25.02.2025 | 66,18 | 66,18 | 64,16 | 65,39 | -0,80% | 918.670,00 |
| 24.02.2025 | 63,15 | 66,64 | 62,94 | 65,92 | 4,60% | 855.108,00 |
| 21.02.2025 | 63,70 | 64,31 | 62,38 | 63,02 | -0,68% | 986.283,00 |
| 20.02.2025 | 64,16 | 64,36 | 63,10 | 63,45 | -0,33% | 674.712,00 |
| 19.02.2025 | 62,36 | 65,15 | 62,33 | 63,66 | -0,67% | 812.938,00 |
| 18.02.2025 | 62,04 | 64,23 | 61,64 | 64,09 | 2,77% | 1.246.579,00 |
| 14.02.2025 | 62,51 | 62,93 | 61,64 | 62,36 | 0,11% | 1.333.274,00 |
| 13.02.2025 | 61,70 | 63,04 | 61,16 | 62,29 | 1,60% | 1.281.104,00 |
| 12.02.2025 | 61,60 | 62,48 | 60,25 | 61,31 | -0,37% | 1.107.293,00 |
| 11.02.2025 | 60,32 | 62,28 | 59,54 | 61,54 | 1,48% | 1.534.179,00 |
| 10.02.2025 | 59,94 | 61,27 | 58,80 | 60,64 | 2,19% | 2.349.831,00 |
| 07.02.2025 | 61,93 | 63,97 | 59,09 | 59,34 | -5,79% | 2.702.600,00 |
| 06.02.2025 | 64,00 | 65,96 | 61,43 | 62,99 | -11,58% | 3.459.231,00 |
| 05.02.2025 | 69,44 | 71,51 | 68,24 | 71,24 | 3,37% | 1.805.319,00 |
| 04.02.2025 | 65,97 | 69,60 | 65,97 | 68,92 | 4,19% | 970.285,00 |
| 03.02.2025 | 67,73 | 68,90 | 65,73 | 66,15 | -4,20% | 1.248.366,00 |
| 31.01.2025 | 69,09 | 71,11 | 68,47 | 69,05 | -0,60% | 1.133.808,00 |
| 30.01.2025 | 67,98 | 71,00 | 67,98 | 69,47 | 1,73% | 811.141,00 |
| 29.01.2025 | 68,73 | 68,96 | 67,26 | 68,29 | -0,87% | 864.048,00 |
| 28.01.2025 | 71,50 | 71,95 | 68,65 | 68,89 | -3,37% | 1.446.352,00 |
| 27.01.2025 | 70,51 | 71,88 | 69,96 | 71,29 | 0,66% | 880.104,00 |
| 24.01.2025 | 72,66 | 73,06 | 70,54 | 70,82 | -2,80% | 911.625,00 |
| 23.01.2025 | 73,26 | 73,97 | 71,95 | 72,86 | -0,67% | 600.420,00 |