10,240$
-2,66%
Echtzeit-Aktienkurs Varex Imaging Corp.
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,53 | 10,76 | 10,23 | 10,25 | -2,66% | 88.183,00 |
| 28.05.2026 | 10,23 | 10,64 | 10,23 | 10,53 | 3,18% | 362.285,00 |
| 27.05.2026 | 10,26 | 10,38 | 10,07 | 10,21 | 0,34% | 292.248,00 |
| 26.05.2026 | 10,18 | 10,30 | 10,06 | 10,17 | 0,99% | 285.521,00 |
| 22.05.2026 | 10,15 | 10,31 | 10,00 | 10,07 | -0,59% | 310.080,00 |
| 21.05.2026 | 9,99 | 10,27 | 9,78 | 10,13 | 0,00% | 298.506,00 |
| 20.05.2026 | 9,34 | 10,14 | 9,27 | 10,13 | 8,81% | 485.480,00 |
| 19.05.2026 | 9,55 | 9,61 | 9,28 | 9,31 | -4,02% | 359.569,00 |
| 18.05.2026 | 9,60 | 9,83 | 9,41 | 9,70 | 0,41% | 621.253,00 |
| 15.05.2026 | 9,87 | 10,03 | 9,65 | 9,66 | -3,64% | 696.718,00 |
| 14.05.2026 | 10,28 | 10,28 | 9,76 | 10,03 | -0,25% | 595.609,00 |
| 13.05.2026 | 9,75 | 10,31 | 9,70 | 10,05 | 1,82% | 553.724,00 |
| 12.05.2026 | 9,70 | 10,05 | 9,56 | 9,87 | 1,75% | 691.750,00 |
| 11.05.2026 | 9,80 | 9,88 | 9,31 | 9,70 | -1,32% | 1.009.102,00 |
| 08.05.2026 | 11,36 | 11,39 | 9,09 | 9,83 | -16,77% | 1.720.599,00 |
| 07.05.2026 | 12,29 | 12,39 | 11,78 | 11,81 | -2,84% | 563.057,00 |
| 06.05.2026 | 11,66 | 12,27 | 11,61 | 12,16 | 5,33% | 390.056,00 |
| 05.05.2026 | 11,65 | 11,65 | 11,32 | 11,54 | -0,69% | 205.167,00 |
| 04.05.2026 | 11,53 | 11,95 | 11,50 | 11,62 | 0,09% | 282.214,00 |
| 01.05.2026 | 11,65 | 11,94 | 11,42 | 11,61 | -0,34% | 286.234,00 |
| 30.04.2026 | 11,06 | 11,67 | 11,02 | 11,65 | 5,62% | 386.406,00 |
| 29.04.2026 | 12,08 | 12,09 | 10,88 | 11,03 | -8,62% | 426.465,00 |
| 28.04.2026 | 12,54 | 12,77 | 11,74 | 12,07 | -5,04% | 213.453,00 |
| 27.04.2026 | 12,40 | 12,73 | 12,34 | 12,71 | 1,44% | 251.903,00 |
| 24.04.2026 | 12,32 | 12,60 | 12,19 | 12,53 | 2,20% | 363.137,00 |
| 23.04.2026 | 12,15 | 12,35 | 12,00 | 12,26 | 0,91% | 234.696,00 |
| 22.04.2026 | 12,04 | 12,38 | 11,97 | 12,15 | 0,83% | 171.205,00 |
| 21.04.2026 | 12,00 | 12,24 | 11,82 | 12,05 | 0,67% | 435.700,00 |
| 20.04.2026 | 11,88 | 12,04 | 11,84 | 11,97 | -0,33% | 371.248,00 |
| 17.04.2026 | 11,84 | 12,19 | 11,84 | 12,01 | 3,36% | 151.851,00 |
| 16.04.2026 | 11,70 | 11,77 | 11,54 | 11,62 | -1,36% | 166.761,00 |
| 15.04.2026 | 11,86 | 11,92 | 11,71 | 11,78 | 0,34% | 158.256,00 |
| 14.04.2026 | 11,48 | 11,84 | 11,47 | 11,74 | 2,89% | 290.428,00 |
| 13.04.2026 | 11,14 | 11,48 | 11,03 | 11,41 | 2,06% | 283.040,00 |
| 10.04.2026 | 11,18 | 11,21 | 10,73 | 11,18 | 2,01% | 175.168,00 |
| 09.04.2026 | 11,00 | 11,08 | 10,78 | 10,96 | -0,81% | 209.030,00 |
| 08.04.2026 | 11,14 | 11,29 | 10,92 | 11,05 | 4,25% | 213.810,00 |
| 07.04.2026 | 10,55 | 10,61 | 10,41 | 10,60 | 0,38% | 202.361,00 |
| 06.04.2026 | 10,48 | 10,67 | 10,40 | 10,56 | 0,57% | 161.846,00 |
| 02.04.2026 | 10,44 | 10,71 | 10,34 | 10,50 | -1,13% | 152.708,00 |
| 01.04.2026 | 10,59 | 10,89 | 10,55 | 10,62 | 0,09% | 305.276,00 |
| 31.03.2026 | 10,58 | 10,72 | 10,37 | 10,61 | 2,71% | 258.342,00 |
| 30.03.2026 | 10,79 | 10,83 | 10,27 | 10,33 | -3,73% | 222.591,00 |
| 27.03.2026 | 10,69 | 10,88 | 10,51 | 10,73 | -0,46% | 296.911,00 |
| 26.03.2026 | 10,58 | 10,85 | 10,58 | 10,78 | 0,84% | 313.536,00 |
| 25.03.2026 | 10,69 | 10,77 | 10,51 | 10,69 | 0,75% | 190.275,00 |
| 24.03.2026 | 10,56 | 10,67 | 10,40 | 10,61 | -1,76% | 254.731,00 |
| 23.03.2026 | 10,98 | 11,23 | 10,79 | 10,80 | 1,31% | 322.169,00 |
| 20.03.2026 | 11,14 | 11,14 | 10,54 | 10,66 | -3,79% | 371.671,00 |
| 19.03.2026 | 10,92 | 11,24 | 10,90 | 11,08 | -0,09% | 211.059,00 |
| 18.03.2026 | 11,32 | 11,47 | 11,06 | 11,09 | -2,20% | 309.259,00 |
| 17.03.2026 | 11,16 | 11,50 | 11,11 | 11,34 | 1,80% | 231.469,00 |
| 16.03.2026 | 11,03 | 11,30 | 11,02 | 11,14 | 3,05% | 253.893,00 |
| 13.03.2026 | 10,97 | 11,14 | 10,62 | 10,81 | -0,46% | 284.808,00 |
| 12.03.2026 | 11,13 | 11,18 | 10,82 | 10,86 | -3,81% | 301.930,00 |
| 11.03.2026 | 11,18 | 11,33 | 11,08 | 11,29 | 0,53% | 319.577,00 |
| 10.03.2026 | 11,43 | 11,58 | 11,16 | 11,23 | -1,49% | 456.408,00 |
| 09.03.2026 | 11,31 | 11,41 | 10,76 | 11,40 | -1,13% | 367.048,00 |
| 06.03.2026 | 12,26 | 12,26 | 11,50 | 11,53 | -8,35% | 366.618,00 |
| 05.03.2026 | 12,79 | 12,92 | 12,37 | 12,58 | -3,31% | 289.956,00 |
| 04.03.2026 | 12,88 | 13,16 | 12,77 | 13,01 | 1,01% | 231.205,00 |
| 03.03.2026 | 12,76 | 12,98 | 12,46 | 12,88 | -2,05% | 345.702,00 |
| 02.03.2026 | 12,92 | 13,21 | 12,77 | 13,15 | -0,15% | 298.577,00 |
| 27.02.2026 | 13,31 | 13,54 | 13,10 | 13,17 | -2,59% | 400.765,00 |
| 26.02.2026 | 13,62 | 13,82 | 13,42 | 13,52 | -0,88% | 222.735,00 |
| 25.02.2026 | 13,51 | 13,72 | 13,41 | 13,64 | 1,26% | 147.792,00 |
| 24.02.2026 | 13,32 | 13,52 | 13,29 | 13,47 | 1,20% | 322.746,00 |
| 23.02.2026 | 13,53 | 13,62 | 13,27 | 13,31 | -2,06% | 257.162,00 |
| 20.02.2026 | 13,70 | 13,88 | 13,48 | 13,59 | -1,16% | 285.534,00 |
| 19.02.2026 | 13,74 | 13,83 | 13,57 | 13,75 | -0,29% | 258.195,00 |
| 18.02.2026 | 13,50 | 13,86 | 13,50 | 13,79 | 2,15% | 236.200,00 |
| 17.02.2026 | 13,52 | 13,70 | 13,15 | 13,50 | -0,15% | 370.488,00 |
| 13.02.2026 | 13,44 | 13,85 | 13,34 | 13,52 | 1,05% | 320.184,00 |
| 12.02.2026 | 13,99 | 14,39 | 13,02 | 13,38 | -1,69% | 656.311,00 |
| 11.02.2026 | 12,69 | 13,81 | 12,00 | 13,61 | -3,82% | 1.336.294,00 |
| 10.02.2026 | 14,05 | 14,48 | 13,91 | 14,15 | 0,78% | 514.093,00 |
| 09.02.2026 | 13,95 | 14,32 | 13,80 | 14,04 | 0,29% | 366.222,00 |
| 06.02.2026 | 13,79 | 14,25 | 13,61 | 14,00 | 1,60% | 433.594,00 |
| 05.02.2026 | 13,79 | 14,02 | 13,67 | 13,78 | -1,08% | 335.052,00 |
| 04.02.2026 | 13,96 | 14,26 | 13,90 | 13,93 | 0,00% | 258.787,00 |
| 03.02.2026 | 14,21 | 14,31 | 13,78 | 13,93 | -1,62% | 497.016,00 |
| 02.02.2026 | 13,93 | 14,37 | 13,80 | 14,16 | 1,58% | 386.912,00 |
| 30.01.2026 | 13,82 | 14,12 | 13,75 | 13,94 | -0,07% | 331.950,00 |
| 29.01.2026 | 14,06 | 14,12 | 13,75 | 13,95 | -0,21% | 383.865,00 |
| 28.01.2026 | 14,08 | 14,32 | 13,94 | 13,98 | -0,71% | 233.648,00 |
| 27.01.2026 | 13,84 | 14,14 | 13,76 | 14,08 | 0,93% | 380.023,00 |
| 26.01.2026 | 13,85 | 14,12 | 13,80 | 13,95 | 0,72% | 269.981,00 |
| 23.01.2026 | 14,27 | 14,32 | 13,84 | 13,85 | -3,55% | 374.620,00 |
| 22.01.2026 | 14,26 | 14,57 | 14,18 | 14,36 | 1,48% | 367.560,00 |
| 21.01.2026 | 13,69 | 14,26 | 13,69 | 14,15 | 4,43% | 330.770,00 |
| 20.01.2026 | 13,57 | 13,83 | 13,48 | 13,55 | -1,74% | 337.771,00 |
| 16.01.2026 | 13,87 | 13,98 | 13,51 | 13,79 | -0,51% | 446.007,00 |
| 15.01.2026 | 13,66 | 13,99 | 13,37 | 13,86 | 1,32% | 257.418,00 |
| 14.01.2026 | 13,40 | 13,92 | 13,35 | 13,68 | 1,63% | 372.904,00 |
| 13.01.2026 | 13,33 | 13,57 | 13,02 | 13,46 | 1,13% | 215.654,00 |
| 12.01.2026 | 13,38 | 13,53 | 13,13 | 13,31 | -0,89% | 324.348,00 |
| 09.01.2026 | 13,33 | 13,75 | 13,10 | 13,43 | 1,44% | 367.982,00 |
| 08.01.2026 | 12,47 | 13,26 | 12,47 | 13,24 | 5,08% | 310.228,00 |
| 07.01.2026 | 12,71 | 12,80 | 12,43 | 12,60 | -0,40% | 185.126,00 |
| 06.01.2026 | 12,24 | 12,69 | 12,15 | 12,65 | 2,76% | 293.138,00 |