58,015$
-0,47%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 58,30 | 58,34 | 57,28 | 58,02 | -0,46% | 1.814.078,00 |
| 24.04.2025 | 58,47 | 58,61 | 57,75 | 58,29 | 0,24% | 2.253.368,00 |
| 23.04.2025 | 58,99 | 59,50 | 57,86 | 58,15 | -0,07% | 2.387.113,00 |
| 22.04.2025 | 57,34 | 58,28 | 57,31 | 58,19 | 2,20% | 1.798.233,00 |
| 21.04.2025 | 57,46 | 57,46 | 56,39 | 56,94 | -1,08% | 2.068.000,00 |
| 17.04.2025 | 56,27 | 57,75 | 55,89 | 57,56 | 1,88% | 6.818.925,00 |
| 16.04.2025 | 57,95 | 58,29 | 56,05 | 56,50 | -2,35% | 3.251.496,00 |
| 15.04.2025 | 58,82 | 58,88 | 57,64 | 57,86 | -1,67% | 2.050.286,00 |
| 14.04.2025 | 58,37 | 59,02 | 57,68 | 58,84 | 1,71% | 4.431.776,00 |
| 11.04.2025 | 57,16 | 58,22 | 56,27 | 57,85 | 1,21% | 4.235.273,00 |
| 10.04.2025 | 58,63 | 58,74 | 56,51 | 57,16 | -3,63% | 4.583.664,00 |
| 09.04.2025 | 57,58 | 60,86 | 57,38 | 59,31 | 1,45% | 4.437.623,00 |
| 08.04.2025 | 62,05 | 62,41 | 57,48 | 58,46 | -4,66% | 6.943.836,00 |
| 07.04.2025 | 60,49 | 62,23 | 59,60 | 61,32 | 0,76% | 4.706.855,00 |
| 04.04.2025 | 61,00 | 63,00 | 60,37 | 60,86 | -1,35% | 6.509.048,00 |
| 03.04.2025 | 60,28 | 61,87 | 59,06 | 61,69 | 1,87% | 4.595.254,00 |
| 02.04.2025 | 60,91 | 61,04 | 60,03 | 60,56 | -1,34% | 1.339.132,00 |
| 01.04.2025 | 61,74 | 61,87 | 60,86 | 61,38 | -0,66% | 1.474.746,00 |
| 31.03.2025 | 61,36 | 62,18 | 61,05 | 61,79 | 0,77% | 2.036.047,00 |
| 28.03.2025 | 62,16 | 62,33 | 61,22 | 61,32 | -1,60% | 1.110.999,00 |
| 27.03.2025 | 61,55 | 62,57 | 61,41 | 62,32 | 1,37% | 1.302.475,00 |
| 26.03.2025 | 60,87 | 61,88 | 60,54 | 61,48 | 1,12% | 1.462.981,00 |
| 25.03.2025 | 61,91 | 62,09 | 60,36 | 60,80 | -1,76% | 2.315.149,00 |
| 24.03.2025 | 62,10 | 62,13 | 61,58 | 61,89 | 0,68% | 2.689.105,00 |
| 21.03.2025 | 60,98 | 61,49 | 60,40 | 61,47 | 0,75% | 7.416.539,00 |
| 20.03.2025 | 61,30 | 61,62 | 60,54 | 61,01 | -0,75% | 3.108.772,00 |
| 19.03.2025 | 61,98 | 62,29 | 60,98 | 61,47 | -0,82% | 3.258.421,00 |
| 18.03.2025 | 61,89 | 62,85 | 61,20 | 61,98 | 0,26% | 3.742.431,00 |
| 17.03.2025 | 60,52 | 62,00 | 60,52 | 61,82 | 1,83% | 2.623.033,00 |
| 14.03.2025 | 60,59 | 61,13 | 60,34 | 60,71 | 0,02% | 2.516.114,00 |
| 13.03.2025 | 61,02 | 61,52 | 60,34 | 60,70 | -0,65% | 2.337.053,00 |
| 12.03.2025 | 62,19 | 62,41 | 60,63 | 61,10 | -2,38% | 2.443.611,00 |
| 11.03.2025 | 65,62 | 65,62 | 62,48 | 62,59 | -4,63% | 2.330.397,00 |
| 10.03.2025 | 64,64 | 66,50 | 64,13 | 65,63 | 1,69% | 2.867.170,00 |
| 07.03.2025 | 62,50 | 64,82 | 62,20 | 64,54 | 3,26% | 3.005.465,00 |
| 06.03.2025 | 61,91 | 62,87 | 61,70 | 62,50 | 0,68% | 2.025.414,00 |
| 05.03.2025 | 61,86 | 62,66 | 61,70 | 62,08 | -0,35% | 1.869.194,00 |
| 04.03.2025 | 63,13 | 63,46 | 62,28 | 62,30 | -1,53% | 1.957.069,00 |
| 03.03.2025 | 63,29 | 63,92 | 62,96 | 63,27 | -0,19% | 2.000.852,00 |
| 28.02.2025 | 63,35 | 64,02 | 62,79 | 63,39 | 0,28% | 2.628.384,00 |
| 27.02.2025 | 63,54 | 64,28 | 63,15 | 63,21 | -1,79% | 1.255.489,00 |
| 26.02.2025 | 64,97 | 65,17 | 64,10 | 64,36 | -1,30% | 1.164.337,00 |
| 25.02.2025 | 64,97 | 65,44 | 64,74 | 65,21 | 0,30% | 1.607.762,00 |
| 24.02.2025 | 64,40 | 65,65 | 64,28 | 65,02 | 0,81% | 1.905.368,00 |
| 21.02.2025 | 64,20 | 64,70 | 63,76 | 64,49 | 0,26% | 2.212.653,00 |
| 20.02.2025 | 64,30 | 65,18 | 64,15 | 64,32 | 0,19% | 1.951.362,00 |
| 19.02.2025 | 63,67 | 64,55 | 63,67 | 64,20 | 0,42% | 1.816.062,00 |
| 18.02.2025 | 62,94 | 64,40 | 62,70 | 63,93 | 1,09% | 1.968.835,00 |
| 14.02.2025 | 63,92 | 64,30 | 62,94 | 63,24 | -0,60% | 2.320.043,00 |
| 13.02.2025 | 63,67 | 64,65 | 63,39 | 63,62 | 0,14% | 1.939.130,00 |
| 12.02.2025 | 64,17 | 64,28 | 63,45 | 63,53 | -1,46% | 2.008.217,00 |
| 11.02.2025 | 64,74 | 65,63 | 64,19 | 64,47 | -1,18% | 2.107.004,00 |
| 10.02.2025 | 64,77 | 65,53 | 63,62 | 65,24 | 1,02% | 3.020.034,00 |
| 07.02.2025 | 65,75 | 66,07 | 63,88 | 64,58 | -1,33% | 3.846.395,00 |
| 06.02.2025 | 68,00 | 68,50 | 64,87 | 65,45 | -10,10% | 8.125.736,00 |
| 05.02.2025 | 71,84 | 73,07 | 71,54 | 72,80 | 1,70% | 2.757.926,00 |
| 04.02.2025 | 71,57 | 72,30 | 71,51 | 71,58 | -0,20% | 1.389.777,00 |
| 03.02.2025 | 70,45 | 72,21 | 70,04 | 71,72 | -0,58% | 1.619.868,00 |
| 31.01.2025 | 71,81 | 72,73 | 71,81 | 72,14 | -0,04% | 1.675.400,00 |
| 30.01.2025 | 71,59 | 72,66 | 70,93 | 72,17 | 1,06% | 1.189.478,00 |
| 29.01.2025 | 71,37 | 71,82 | 70,78 | 71,41 | -0,50% | 1.571.556,00 |
| 28.01.2025 | 72,62 | 73,04 | 71,72 | 71,77 | -1,35% | 1.134.548,00 |
| 27.01.2025 | 72,47 | 72,85 | 71,97 | 72,75 | 2,44% | 1.861.504,00 |
| 24.01.2025 | 70,45 | 71,53 | 70,26 | 71,02 | 0,45% | 1.917.859,00 |
| 23.01.2025 | 71,42 | 71,77 | 69,87 | 70,70 | -0,69% | 1.895.524,00 |
| 22.01.2025 | 69,99 | 71,27 | 69,65 | 71,19 | 1,17% | 1.973.340,00 |
| 21.01.2025 | 69,98 | 70,97 | 69,98 | 70,37 | 0,92% | 2.582.785,00 |
| 17.01.2025 | 70,16 | 70,41 | 69,72 | 69,73 | -0,34% | 6.395.055,00 |
| 16.01.2025 | 68,77 | 70,12 | 68,73 | 69,97 | 1,77% | 3.053.432,00 |
| 15.01.2025 | 69,97 | 70,63 | 68,61 | 68,75 | -2,07% | 3.921.363,00 |
| 14.01.2025 | 70,00 | 70,77 | 69,80 | 70,20 | -0,13% | 2.601.435,00 |
| 13.01.2025 | 72,99 | 72,99 | 69,46 | 70,29 | -1,97% | 3.064.391,00 |
| 10.01.2025 | 72,09 | 72,32 | 71,19 | 71,70 | -1,43% | 2.147.897,00 |
| 08.01.2025 | 72,92 | 73,47 | 71,96 | 72,74 | 0,07% | 2.448.121,00 |
| 07.01.2025 | 73,82 | 74,24 | 72,37 | 72,69 | -1,46% | 1.789.376,00 |
| 06.01.2025 | 73,07 | 74,50 | 72,81 | 73,77 | 0,79% | 2.181.800,00 |
| 03.01.2025 | 71,77 | 73,47 | 71,26 | 73,19 | 2,02% | 2.059.059,00 |
| 02.01.2025 | 72,41 | 72,73 | 71,54 | 71,74 | -0,49% | 1.163.990,00 |
| 31.12.2024 | 72,34 | 72,75 | 71,70 | 72,09 | -0,25% | 1.444.657,00 |
| 30.12.2024 | 72,18 | 72,59 | 71,33 | 72,27 | -0,45% | 1.734.447,00 |
| 27.12.2024 | 72,26 | 72,90 | 72,11 | 72,60 | -0,17% | 1.039.274,00 |
| 26.12.2024 | 72,48 | 72,92 | 72,31 | 72,72 | 0,06% | 1.349.939,00 |
| 24.12.2024 | 72,31 | 72,77 | 72,00 | 72,68 | 0,25% | 879.752,00 |
| 23.12.2024 | 71,22 | 72,55 | 70,92 | 72,50 | 1,19% | 2.801.497,00 |
| 20.12.2024 | 70,70 | 71,95 | 70,36 | 71,65 | 1,26% | 8.613.766,00 |
| 19.12.2024 | 71,24 | 72,16 | 70,69 | 70,76 | -0,99% | 2.304.230,00 |
| 18.12.2024 | 72,02 | 72,67 | 71,43 | 71,47 | -1,09% | 3.085.756,00 |
| 17.12.2024 | 72,49 | 74,02 | 72,05 | 72,26 | -0,25% | 2.691.379,00 |
| 16.12.2024 | 73,19 | 73,92 | 72,22 | 72,44 | -1,64% | 2.523.464,00 |
| 13.12.2024 | 74,76 | 75,30 | 73,50 | 73,65 | -1,92% | 2.553.425,00 |
| 12.12.2024 | 75,81 | 76,29 | 75,00 | 75,09 | -0,58% | 2.822.042,00 |
| 11.12.2024 | 76,31 | 77,32 | 74,71 | 75,53 | -1,69% | 3.138.457,00 |
| 10.12.2024 | 75,47 | 80,31 | 74,92 | 76,83 | 1,37% | 3.908.671,00 |
| 09.12.2024 | 75,84 | 76,25 | 74,44 | 75,79 | 0,60% | 2.218.723,00 |
| 06.12.2024 | 75,98 | 76,42 | 75,22 | 75,34 | -0,87% | 1.356.781,00 |
| 05.12.2024 | 76,71 | 76,85 | 75,61 | 76,00 | -1,13% | 1.628.767,00 |
| 04.12.2024 | 77,96 | 77,96 | 76,28 | 76,87 | -0,77% | 2.092.653,00 |
| 03.12.2024 | 78,98 | 78,98 | 77,38 | 77,47 | -1,94% | 2.524.869,00 |
| 02.12.2024 | 79,24 | 79,34 | 78,04 | 79,00 | -0,63% | 1.570.551,00 |
| 29.11.2024 | 79,40 | 79,71 | 79,20 | 79,50 | 0,08% | 954.461,00 |