Echtzeit-Aktienkurs Halyard Health Inc.
Bid:
Ask:
Aktienkurse zur Halyard Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2018 | 49,39 | 49,73 | 48,72 | 49,03 | -0,17% | - |
| 25.06.2018 | 51,03 | 51,24 | 48,75 | 49,11 | -6,32% | - |
| 18.06.2018 | 52,49 | 52,62 | 51,82 | 52,43 | 4,70% | - |
| 11.06.2018 | 49,12 | 50,24 | 49,08 | 50,07 | 3,02% | - |
| 04.06.2018 | 47,92 | 48,60 | 47,53 | 48,60 | 1,36% | - |
| 01.06.2018 | 48,11 | 48,29 | 47,81 | 47,95 | 2,11% | - |
| 31.05.2018 | 46,93 | 47,40 | 46,42 | 46,96 | -0,20% | - |
| 30.05.2018 | 46,93 | 47,65 | 46,44 | 47,06 | 0,39% | - |
| 29.05.2018 | 46,52 | 47,21 | 46,31 | 46,87 | 0,77% | - |
| 28.05.2018 | 46,13 | 46,58 | 46,13 | 46,51 | 0,28% | - |
| 25.05.2018 | 45,80 | 46,44 | 45,55 | 46,38 | 1,69% | - |
| 24.05.2018 | 45,85 | 45,87 | 45,15 | 45,61 | -0,73% | - |
| 23.05.2018 | 45,57 | 46,09 | 45,06 | 45,95 | 0,79% | - |
| 22.05.2018 | 45,85 | 46,22 | 45,54 | 45,59 | 0,24% | - |
| 18.05.2018 | 44,92 | 45,91 | 44,83 | 45,48 | 1,26% | - |
| 17.05.2018 | 45,14 | 45,36 | 44,56 | 44,91 | -0,60% | - |
| 16.05.2018 | 44,52 | 48,71 | 44,31 | 45,18 | 1,49% | - |
| 15.05.2018 | 44,35 | 44,94 | 44,11 | 44,52 | 0,32% | - |
| 14.05.2018 | 44,61 | 44,79 | 44,07 | 44,38 | -0,29% | - |
| 11.05.2018 | 44,39 | 44,61 | 43,73 | 44,51 | 0,51% | - |
| 10.05.2018 | 44,72 | 45,19 | 44,24 | 44,28 | -0,87% | - |
| 09.05.2018 | 44,77 | 45,02 | 44,23 | 44,67 | -0,04% | - |
| 08.05.2018 | 44,39 | 44,96 | 43,80 | 44,69 | 2,81% | - |
| 03.05.2018 | 43,26 | 44,27 | 41,91 | 43,47 | 0,17% | - |
| 02.05.2018 | 40,31 | 45,70 | 39,64 | 43,40 | 10,60% | - |
| 30.04.2018 | 38,77 | 39,39 | 38,56 | 39,24 | 1,55% | - |
| 27.04.2018 | 38,40 | 38,79 | 37,90 | 38,64 | 0,93% | - |
| 26.04.2018 | 37,89 | 38,69 | 37,61 | 38,28 | 1,19% | - |
| 25.04.2018 | 37,65 | 37,99 | 37,43 | 37,83 | 0,50% | - |
| 24.04.2018 | 38,64 | 38,79 | 37,24 | 37,64 | -2,36% | - |
| 23.04.2018 | 38,68 | 39,00 | 38,47 | 38,55 | 0,04% | - |
| 20.04.2018 | 38,87 | 39,14 | 38,34 | 38,54 | -0,75% | - |
| 19.04.2018 | 39,09 | 39,31 | 38,68 | 38,83 | -0,51% | - |
| 18.04.2018 | 39,13 | 40,11 | 38,91 | 39,03 | 0,06% | - |
| 17.04.2018 | 39,14 | 39,38 | 38,86 | 39,00 | 0,72% | - |
| 16.04.2018 | 38,18 | 38,84 | 38,01 | 38,72 | 1,44% | - |
| 13.04.2018 | 38,36 | 38,73 | 37,99 | 38,17 | -0,61% | - |
| 12.04.2018 | 37,75 | 38,51 | 37,66 | 38,41 | 1,88% | - |
| 11.04.2018 | 37,64 | 37,86 | 36,74 | 37,70 | -0,29% | - |
| 10.04.2018 | 37,72 | 38,47 | 37,53 | 37,81 | 0,29% | - |
| 09.04.2018 | 37,69 | 38,19 | 37,34 | 37,70 | 0,43% | - |
| 06.04.2018 | 36,71 | 39,24 | 36,70 | 37,54 | 1,05% | - |
| 05.04.2018 | 36,74 | 37,34 | 36,60 | 37,15 | 1,38% | - |
| 04.04.2018 | 36,68 | 36,78 | 35,85 | 36,64 | -0,38% | - |
| 03.04.2018 | 36,46 | 37,04 | 35,87 | 36,78 | -1,35% | - |
| 29.03.2018 | 37,36 | 37,90 | 36,73 | 37,29 | -0,33% | - |
| 28.03.2018 | 37,13 | 37,66 | 36,93 | 37,41 | 0,70% | - |
| 27.03.2018 | 37,98 | 38,25 | 37,05 | 37,15 | -1,01% | 100,00 |
| 26.03.2018 | 37,80 | 38,01 | 36,79 | 37,53 | 0,47% | - |
| 23.03.2018 | 37,90 | 38,30 | 37,18 | 37,36 | 8,97% | - |
| 22.03.2018 | 38,06 | 38,64 | 34,28 | 34,28 | -7,05% | - |
| 21.03.2018 | 38,37 | 38,63 | 36,88 | 36,88 | 6,08% | - |
| 20.03.2018 | 37,50 | 38,54 | 34,77 | 34,77 | -7,26% | - |
| 19.03.2018 | 38,12 | 38,23 | 37,14 | 37,49 | -1,60% | - |
| 16.03.2018 | 37,41 | 38,27 | 37,31 | 38,10 | 1,52% | - |
| 15.03.2018 | 37,78 | 38,10 | 37,44 | 37,53 | -0,45% | - |
| 14.03.2018 | 38,40 | 38,67 | 37,41 | 37,70 | -1,91% | - |
| 13.03.2018 | 39,95 | 40,18 | 38,25 | 38,43 | 8,36% | - |
| 12.03.2018 | 39,35 | 40,41 | 35,05 | 35,47 | -9,68% | - |
| 09.03.2018 | 39,56 | 40,12 | 38,95 | 39,27 | -0,72% | - |
| 08.03.2018 | 38,23 | 39,75 | 37,54 | 39,55 | 3,55% | - |
| 07.03.2018 | 37,72 | 38,49 | 37,50 | 38,20 | 1,14% | - |
| 06.03.2018 | 37,53 | 37,84 | 36,73 | 37,77 | 0,80% | - |
| 05.03.2018 | 37,92 | 38,28 | 37,10 | 37,47 | -1,11% | - |
| 02.03.2018 | 38,16 | 38,21 | 37,09 | 37,89 | -0,81% | - |
| 01.03.2018 | 40,49 | 40,64 | 38,14 | 38,20 | -5,73% | - |
| 28.02.2018 | 39,96 | 41,28 | 39,31 | 40,52 | 1,34% | - |
| 27.02.2018 | 39,18 | 41,20 | 38,18 | 39,98 | 1,92% | - |
| 26.02.2018 | 38,96 | 39,32 | 38,54 | 39,23 | 2,18% | - |
| 22.02.2018 | 38,43 | 39,41 | 38,29 | 38,39 | -0,19% | - |
| 21.02.2018 | 38,00 | 39,62 | 37,85 | 38,47 | 1,21% | - |
| 20.02.2018 | 38,38 | 38,78 | 37,98 | 38,01 | -1,07% | - |
| 19.02.2018 | 38,26 | 38,50 | 38,21 | 38,42 | 0,31% | - |
| 16.02.2018 | 37,99 | 38,91 | 37,93 | 38,30 | 0,75% | - |
| 15.02.2018 | 36,98 | 38,01 | 36,65 | 38,01 | 2,99% | - |
| 14.02.2018 | 36,50 | 37,02 | 36,13 | 36,91 | 1,10% | - |
| 13.02.2018 | 36,93 | 36,95 | 36,09 | 36,51 | -1,59% | - |
| 12.02.2018 | 37,07 | 37,55 | 36,71 | 37,10 | 0,03% | - |
| 09.02.2018 | 37,51 | 37,68 | 35,88 | 37,09 | -0,50% | - |
| 08.02.2018 | 38,17 | 38,33 | 37,27 | 37,27 | -2,60% | - |
| 07.02.2018 | 37,70 | 38,60 | 37,23 | 38,27 | 1,40% | - |
| 06.02.2018 | 36,17 | 38,07 | 36,17 | 37,74 | 0,95% | - |
| 05.02.2018 | 38,67 | 39,02 | 37,38 | 37,38 | -4,40% | - |
| 02.02.2018 | 39,12 | 39,38 | 38,54 | 39,10 | -0,01% | - |
| 01.02.2018 | 39,44 | 39,46 | 38,51 | 39,11 | -0,53% | - |
| 31.01.2018 | 39,55 | 39,93 | 38,96 | 39,32 | -0,92% | - |
| 30.01.2018 | 40,42 | 40,43 | 39,13 | 39,68 | -1,54% | - |
| 29.01.2018 | 39,80 | 40,80 | 39,50 | 40,30 | 1,51% | - |
| 26.01.2018 | 39,00 | 40,00 | 38,30 | 39,70 | 1,53% | - |
| 25.01.2018 | 38,20 | 39,20 | 37,80 | 39,10 | 2,09% | - |
| 24.01.2018 | 38,60 | 39,30 | 38,20 | 38,30 | -0,78% | - |
| 23.01.2018 | 39,00 | 39,00 | 38,20 | 38,60 | -0,52% | - |
| 22.01.2018 | 39,00 | 39,40 | 38,60 | 38,80 | -0,77% | - |
| 19.01.2018 | 39,10 | 39,40 | 38,80 | 39,10 | 0,00% | - |
| 18.01.2018 | 39,60 | 39,80 | 38,60 | 39,10 | -1,01% | - |
| 17.01.2018 | 40,00 | 40,20 | 39,00 | 39,50 | -0,50% | - |
| 16.01.2018 | 40,40 | 41,00 | 39,60 | 39,70 | -1,49% | - |
| 15.01.2018 | 40,40 | 40,50 | 40,00 | 40,30 | -0,49% | - |
| 12.01.2018 | 40,60 | 40,80 | 39,80 | 40,50 | -0,49% | - |
| 11.01.2018 | 41,00 | 41,10 | 40,00 | 40,70 | -0,49% | - |