82,620$
1,81%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 81,99 | 82,64 | 81,26 | 82,62 | 1,81% | 46.655,00 |
| 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 |
| 12.06.2024 | 72,50 | 73,09 | 72,12 | 72,46 | -0,60% | 1.178.618,00 |
| 11.06.2024 | 73,67 | 73,67 | 72,69 | 72,90 | -1,45% | 1.605.263,00 |
| 10.06.2024 | 74,03 | 74,36 | 73,76 | 73,97 | -0,72% | 877.946,00 |
| 07.06.2024 | 74,38 | 74,99 | 74,00 | 74,51 | -0,36% | 1.186.677,00 |
| 06.06.2024 | 73,91 | 75,15 | 73,68 | 74,78 | 0,71% | 1.284.134,00 |
| 05.06.2024 | 74,51 | 74,71 | 72,68 | 74,25 | -0,54% | 1.371.090,00 |
| 04.06.2024 | 74,53 | 74,85 | 73,77 | 74,65 | 0,15% | 1.105.965,00 |
| 03.06.2024 | 73,26 | 74,66 | 73,26 | 74,54 | 1,03% | 824.233,00 |
| 31.05.2024 | 72,82 | 73,81 | 72,40 | 73,78 | 1,65% | 2.501.317,00 |
| 30.05.2024 | 72,26 | 73,04 | 72,02 | 72,58 | 0,26% | 1.564.159,00 |
| 29.05.2024 | 72,64 | 72,96 | 72,29 | 72,39 | -1,32% | 1.121.616,00 |
| 28.05.2024 | 73,58 | 73,86 | 72,87 | 73,36 | -0,60% | 1.001.636,00 |
| 24.05.2024 | 74,13 | 74,22 | 73,72 | 73,80 | -0,26% | 1.303.244,00 |
| 23.05.2024 | 74,92 | 74,92 | 73,67 | 73,99 | -1,10% | 1.314.633,00 |
| 22.05.2024 | 74,53 | 75,22 | 74,39 | 74,81 | 0,35% | 1.213.117,00 |
| 21.05.2024 | 74,85 | 75,02 | 74,29 | 74,55 | -0,40% | 894.362,00 |
| 20.05.2024 | 75,02 | 75,30 | 74,46 | 74,85 | -0,23% | 1.007.176,00 |
| 17.05.2024 | 75,03 | 75,29 | 74,12 | 75,02 | 0,09% | 1.451.370,00 |
| 16.05.2024 | 74,79 | 75,13 | 74,55 | 74,95 | 0,12% | 1.749.461,00 |
| 15.05.2024 | 75,73 | 76,44 | 74,81 | 74,86 | -1,04% | 1.623.383,00 |
| 14.05.2024 | 75,91 | 75,98 | 74,76 | 75,65 | 0,11% | 1.268.454,00 |
| 13.05.2024 | 75,20 | 76,24 | 74,64 | 75,57 | 0,57% | 1.035.934,00 |
| 10.05.2024 | 75,64 | 75,99 | 75,01 | 75,14 | -0,75% | 1.402.648,00 |
| 09.05.2024 | 75,82 | 76,43 | 75,51 | 75,71 | -0,20% | 1.677.390,00 |
| 08.05.2024 | 75,90 | 76,20 | 75,66 | 75,86 | -0,32% | 971.020,00 |
| 07.05.2024 | 76,28 | 76,48 | 75,59 | 76,10 | 0,22% | 926.325,00 |
| 06.05.2024 | 76,61 | 76,91 | 75,75 | 75,93 | -0,80% | 1.516.865,00 |
| 03.05.2024 | 79,60 | 79,75 | 75,58 | 76,54 | 0,84% | 2.069.424,00 |
| 02.05.2024 | 76,53 | 76,70 | 75,13 | 75,90 | -0,50% | 1.505.033,00 |
| 01.05.2024 | 75,77 | 77,25 | 75,38 | 76,28 | 0,71% | 1.152.817,00 |
| 30.04.2024 | 76,36 | 76,51 | 75,62 | 75,74 | -1,16% | 1.118.798,00 |
| 29.04.2024 | 76,00 | 76,98 | 75,98 | 76,63 | 0,86% | 798.628,00 |
| 26.04.2024 | 75,23 | 76,61 | 75,14 | 75,98 | 0,36% | 919.462,00 |
| 25.04.2024 | 76,76 | 76,97 | 75,39 | 75,71 | -1,30% | 1.130.722,00 |
| 24.04.2024 | 76,76 | 77,38 | 76,50 | 76,71 | -0,62% | 906.278,00 |