91,000$
0,44%
Echtzeit-Aktienkurs Haemonetics Corp
Bid:
Ask:
Aktienkurse zur Haemonetics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 91,15 | 92,74 | 90,29 | 91,06 | 0,51% | 284.816,00 |
| 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 |
| 15.04.2024 | 85,39 | 86,24 | 84,86 | 84,88 | -0,40% | 318.122,00 |
| 12.04.2024 | 85,98 | 86,22 | 84,67 | 85,22 | -1,50% | 395.113,00 |
| 11.04.2024 | 86,80 | 86,80 | 85,82 | 86,52 | 0,43% | 401.463,00 |
| 10.04.2024 | 86,25 | 87,34 | 85,64 | 86,15 | -1,05% | 398.273,00 |
| 09.04.2024 | 85,89 | 87,11 | 85,67 | 87,06 | 2,04% | 294.084,00 |
| 08.04.2024 | 84,90 | 85,58 | 84,61 | 85,32 | 0,79% | 234.853,00 |
| 05.04.2024 | 84,76 | 85,29 | 84,24 | 84,65 | -0,28% | 272.372,00 |
| 04.04.2024 | 84,73 | 86,04 | 84,45 | 84,89 | 1,16% | 384.638,00 |
| 03.04.2024 | 83,67 | 84,69 | 83,23 | 83,92 | -0,30% | 507.193,00 |
| 02.04.2024 | 83,58 | 85,08 | 83,13 | 84,17 | -0,73% | 497.135,00 |
| 01.04.2024 | 85,72 | 86,12 | 83,67 | 84,79 | -0,66% | 354.878,00 |
| 28.03.2024 | 83,92 | 85,45 | 83,67 | 85,35 | 1,50% | 593.876,00 |
| 27.03.2024 | 82,39 | 84,16 | 82,30 | 84,09 | 3,00% | 298.230,00 |
| 26.03.2024 | 82,33 | 82,53 | 80,88 | 81,64 | -0,22% | 347.661,00 |
| 25.03.2024 | 80,89 | 82,13 | 80,83 | 81,82 | 1,92% | 483.018,00 |
| 22.03.2024 | 80,81 | 81,37 | 79,79 | 80,28 | -0,01% | 372.066,00 |
| 21.03.2024 | 80,10 | 81,23 | 79,55 | 80,29 | 0,59% | 484.587,00 |
| 20.03.2024 | 77,01 | 80,43 | 76,57 | 79,82 | 2,98% | 666.490,00 |
| 19.03.2024 | 75,79 | 78,00 | 75,79 | 77,51 | 2,27% | 523.608,00 |
| 18.03.2024 | 75,19 | 76,13 | 74,62 | 75,79 | 1,30% | 445.494,00 |
| 15.03.2024 | 75,02 | 75,65 | 72,86 | 74,82 | -1,03% | 899.581,00 |
| 14.03.2024 | 76,20 | 76,55 | 74,79 | 75,60 | -0,97% | 287.450,00 |
| 13.03.2024 | 76,90 | 77,83 | 76,29 | 76,34 | -0,69% | 262.774,00 |
| 12.03.2024 | 77,97 | 78,57 | 76,85 | 76,87 | -1,90% | 459.284,00 |
| 11.03.2024 | 79,32 | 80,23 | 78,35 | 78,36 | -1,57% | 488.888,00 |
| 08.03.2024 | 78,00 | 80,04 | 77,89 | 79,61 | 2,39% | 449.474,00 |
| 07.03.2024 | 77,50 | 78,57 | 77,50 | 77,75 | 0,39% | 618.563,00 |
| 06.03.2024 | 76,84 | 77,49 | 76,48 | 77,45 | 1,24% | 406.894,00 |
| 05.03.2024 | 75,68 | 76,52 | 74,64 | 76,50 | 2,30% | 441.962,00 |