82,000$
-0,40%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 82,80 | 84,39 | 82,66 | 83,72 | 1,69% | 3.329.339,00 |
| 01.11.2024 | 80,99 | 83,05 | 80,86 | 82,33 | 1,81% | 1.955.998,00 |
| 31.10.2024 | 80,88 | 81,58 | 80,64 | 80,87 | -0,33% | 1.205.249,00 |
| 30.10.2024 | 80,46 | 81,37 | 80,37 | 81,14 | 0,37% | 699.605,00 |
| 29.10.2024 | 80,48 | 81,48 | 80,48 | 80,84 | 0,47% | 947.365,00 |
| 28.10.2024 | 81,19 | 81,77 | 80,45 | 80,46 | -0,46% | 1.160.169,00 |
| 25.10.2024 | 81,03 | 81,17 | 79,43 | 80,83 | -0,10% | 1.318.290,00 |
| 24.10.2024 | 81,50 | 81,81 | 80,85 | 80,91 | -0,54% | 866.949,00 |
| 23.10.2024 | 81,38 | 81,59 | 80,80 | 81,35 | -0,28% | 1.173.669,00 |
| 22.10.2024 | 81,12 | 81,77 | 80,33 | 81,58 | 0,53% | 1.436.424,00 |
| 21.10.2024 | 81,18 | 81,34 | 80,42 | 81,15 | -0,51% | 1.367.866,00 |
| 18.10.2024 | 80,54 | 81,60 | 80,09 | 81,57 | 1,37% | 1.099.172,00 |
| 17.10.2024 | 81,50 | 81,99 | 80,02 | 80,47 | -1,79% | 1.952.967,00 |
| 16.10.2024 | 81,66 | 82,22 | 81,30 | 81,94 | 0,34% | 1.288.385,00 |
| 15.10.2024 | 81,58 | 82,86 | 81,45 | 81,66 | 0,04% | 1.546.675,00 |
| 14.10.2024 | 79,97 | 81,67 | 79,97 | 81,63 | 2,28% | 673.006,00 |
| 11.10.2024 | 80,36 | 80,54 | 79,53 | 79,81 | -0,14% | 1.531.225,00 |
| 10.10.2024 | 79,84 | 80,08 | 79,31 | 79,92 | -0,25% | 1.465.474,00 |
| 09.10.2024 | 79,59 | 80,62 | 79,14 | 80,12 | -0,17% | 911.511,00 |
| 08.10.2024 | 79,96 | 80,53 | 79,95 | 80,26 | 0,46% | 1.116.362,00 |
| 07.10.2024 | 80,29 | 80,34 | 79,85 | 79,89 | -0,44% | 1.015.256,00 |
| 04.10.2024 | 79,70 | 80,36 | 79,38 | 80,24 | 1,29% | 1.245.584,00 |
| 03.10.2024 | 79,47 | 79,94 | 79,14 | 79,22 | -0,69% | 2.524.505,00 |
| 02.10.2024 | 80,06 | 80,53 | 79,26 | 79,77 | -0,98% | 1.684.440,00 |
| 01.10.2024 | 81,02 | 81,24 | 79,98 | 80,56 | -1,10% | 738.328,00 |
| 30.09.2024 | 80,82 | 81,53 | 80,13 | 81,46 | 0,79% | 1.026.664,00 |
| 27.09.2024 | 80,66 | 81,86 | 80,36 | 80,82 | 0,89% | 855.278,00 |
| 26.09.2024 | 79,75 | 80,52 | 79,40 | 80,11 | 0,31% | 1.309.709,00 |
| 25.09.2024 | 81,33 | 81,48 | 79,36 | 79,86 | -1,66% | 1.711.319,00 |
| 24.09.2024 | 81,28 | 81,54 | 80,58 | 81,21 | -0,31% | 968.330,00 |
| 23.09.2024 | 81,68 | 81,71 | 81,18 | 81,46 | 0,09% | 678.759,00 |
| 20.09.2024 | 82,19 | 82,21 | 80,85 | 81,39 | -1,21% | 2.533.498,00 |
| 19.09.2024 | 82,09 | 82,65 | 81,87 | 82,39 | 0,81% | 937.555,00 |
| 18.09.2024 | 81,39 | 82,18 | 81,18 | 81,73 | -0,34% | 816.477,00 |
| 17.09.2024 | 82,37 | 83,09 | 81,62 | 82,00 | -0,85% | 1.997.265,00 |
| 16.09.2024 | 81,92 | 82,76 | 81,25 | 82,70 | 1,91% | 1.421.029,00 |
| 13.09.2024 | 80,32 | 81,51 | 80,12 | 81,15 | 0,91% | 1.442.155,00 |
| 12.09.2024 | 80,03 | 80,48 | 79,32 | 80,42 | 0,49% | 945.274,00 |
| 11.09.2024 | 81,37 | 81,37 | 79,16 | 80,03 | -2,35% | 1.325.889,00 |
| 10.09.2024 | 82,83 | 82,83 | 81,28 | 81,96 | -0,87% | 1.238.463,00 |
| 09.09.2024 | 81,60 | 83,08 | 81,54 | 82,68 | 1,36% | 1.019.104,00 |
| 06.09.2024 | 81,10 | 81,90 | 80,89 | 81,57 | 0,72% | 888.036,00 |
| 05.09.2024 | 81,50 | 81,59 | 80,29 | 80,99 | -0,77% | 890.237,00 |
| 04.09.2024 | 82,19 | 83,01 | 80,99 | 81,62 | -0,67% | 1.247.187,00 |
| 03.09.2024 | 81,24 | 82,44 | 81,01 | 82,17 | 1,14% | 1.136.118,00 |
| 30.08.2024 | 80,78 | 81,33 | 80,35 | 81,24 | 0,59% | 1.206.444,00 |
| 29.08.2024 | 80,59 | 80,85 | 80,31 | 80,76 | 0,47% | 1.176.236,00 |
| 28.08.2024 | 79,90 | 80,62 | 79,85 | 80,38 | 0,84% | 1.131.360,00 |
| 27.08.2024 | 79,82 | 80,17 | 79,54 | 79,71 | -0,05% | 1.258.574,00 |
| 26.08.2024 | 80,23 | 80,49 | 79,64 | 79,75 | -0,62% | 776.863,00 |
| 23.08.2024 | 80,09 | 80,32 | 79,83 | 80,25 | 0,20% | 1.106.135,00 |
| 22.08.2024 | 80,20 | 80,50 | 79,91 | 80,09 | 0,09% | 1.447.188,00 |
| 21.08.2024 | 81,01 | 81,11 | 79,85 | 80,02 | -1,10% | 1.341.034,00 |
| 20.08.2024 | 81,39 | 82,18 | 80,78 | 80,91 | -0,54% | 1.390.002,00 |
| 19.08.2024 | 81,64 | 81,72 | 81,04 | 81,35 | -0,16% | 1.734.135,00 |
| 16.08.2024 | 80,44 | 81,65 | 80,16 | 81,48 | 1,15% | 1.447.875,00 |
| 15.08.2024 | 81,11 | 81,38 | 79,86 | 80,55 | -0,54% | 2.420.167,00 |
| 14.08.2024 | 81,27 | 81,55 | 80,88 | 80,99 | -0,69% | 1.872.072,00 |
| 13.08.2024 | 81,76 | 82,33 | 81,28 | 81,55 | -0,27% | 1.547.507,00 |
| 12.08.2024 | 83,57 | 83,75 | 81,55 | 81,77 | -2,24% | 1.694.309,00 |
| 09.08.2024 | 83,59 | 84,67 | 81,32 | 83,64 | 0,29% | 1.729.034,00 |
| 08.08.2024 | 81,92 | 83,60 | 81,55 | 83,40 | 1,86% | 1.017.203,00 |
| 07.08.2024 | 82,58 | 84,08 | 81,75 | 81,88 | -0,69% | 1.582.237,00 |
| 06.08.2024 | 82,02 | 83,76 | 81,80 | 82,45 | 0,11% | 1.430.112,00 |
| 05.08.2024 | 83,46 | 83,99 | 82,22 | 82,36 | -1,53% | 2.359.258,00 |
| 02.08.2024 | 83,30 | 84,15 | 82,55 | 83,64 | 0,50% | 1.701.105,00 |
| 01.08.2024 | 81,48 | 83,27 | 81,20 | 83,22 | 1,97% | 2.369.318,00 |
| 31.07.2024 | 82,45 | 82,65 | 80,73 | 81,61 | -1,09% | 2.974.063,00 |
| 30.07.2024 | 79,00 | 82,65 | 77,81 | 82,51 | 3,60% | 2.497.685,00 |
| 29.07.2024 | 78,35 | 79,77 | 78,01 | 79,64 | 1,28% | 2.169.491,00 |
| 26.07.2024 | 77,83 | 79,40 | 77,69 | 78,63 | 1,00% | 1.472.174,00 |
| 25.07.2024 | 78,38 | 79,60 | 77,81 | 77,85 | -0,65% | 1.077.632,00 |
| 24.07.2024 | 78,26 | 79,21 | 78,00 | 78,36 | 0,33% | 811.066,00 |
| 23.07.2024 | 78,70 | 78,70 | 78,03 | 78,10 | -0,36% | 1.338.226,00 |
| 22.07.2024 | 78,45 | 78,58 | 77,84 | 78,38 | 0,35% | 601.500,00 |
| 19.07.2024 | 78,20 | 78,59 | 77,48 | 78,11 | 0,58% | 1.660.498,00 |
| 18.07.2024 | 78,44 | 79,21 | 77,41 | 77,66 | -1,53% | 2.295.345,00 |
| 17.07.2024 | 78,67 | 80,38 | 78,52 | 78,87 | 0,52% | 1.837.083,00 |
| 16.07.2024 | 77,60 | 78,98 | 77,30 | 78,46 | 1,44% | 1.490.307,00 |
| 15.07.2024 | 77,41 | 78,12 | 77,16 | 77,35 | -0,44% | 1.446.566,00 |
| 12.07.2024 | 76,70 | 77,98 | 76,13 | 77,69 | 1,57% | 1.694.537,00 |
| 11.07.2024 | 75,86 | 76,75 | 75,82 | 76,49 | 0,95% | 1.427.293,00 |
| 10.07.2024 | 74,73 | 75,83 | 74,55 | 75,77 | 1,36% | 1.279.947,00 |
| 09.07.2024 | 74,53 | 74,76 | 73,79 | 74,75 | 0,30% | 1.364.846,00 |
| 08.07.2024 | 74,10 | 74,57 | 73,99 | 74,53 | 0,58% | 1.164.312,00 |
| 05.07.2024 | 73,47 | 74,15 | 72,93 | 74,10 | 0,84% | 992.462,00 |
| 03.07.2024 | 73,25 | 73,55 | 72,78 | 73,48 | -0,07% | 1.201.107,00 |
| 02.07.2024 | 74,18 | 74,40 | 73,21 | 73,53 | -0,77% | 1.675.613,00 |
| 01.07.2024 | 74,15 | 75,00 | 73,74 | 74,10 | -0,20% | 1.153.347,00 |
| 28.06.2024 | 74,32 | 75,17 | 73,91 | 74,25 | 0,05% | 2.782.114,00 |
| 27.06.2024 | 72,46 | 74,25 | 72,05 | 74,21 | 2,68% | 2.396.250,00 |
| 26.06.2024 | 71,44 | 72,38 | 71,09 | 72,27 | 0,87% | 953.050,00 |
| 25.06.2024 | 72,32 | 72,53 | 71,09 | 71,65 | -1,17% | 935.944,00 |
| 24.06.2024 | 73,23 | 73,31 | 72,20 | 72,50 | -0,78% | 750.238,00 |
| 21.06.2024 | 72,36 | 73,37 | 71,81 | 73,07 | 1,20% | 2.048.929,00 |
| 20.06.2024 | 71,21 | 72,29 | 70,56 | 72,20 | 1,02% | 703.832,00 |
| 18.06.2024 | 71,50 | 71,85 | 71,06 | 71,47 | 0,06% | 1.384.234,00 |
| 17.06.2024 | 71,32 | 71,77 | 71,12 | 71,43 | -0,50% | 1.184.513,00 |
| 14.06.2024 | 71,58 | 72,26 | 71,35 | 71,79 | -0,46% | 1.033.028,00 |
| 13.06.2024 | 71,81 | 72,21 | 71,53 | 72,12 | -0,47% | 1.180.047,00 |