7,275€
0,69%
Echtzeit-Aktienkurs Varex Imaging Corp.
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,28 | 7,38 | 7,28 | 7,33 | 1,38% | - |
| 01.07.2025 | 7,33 | 7,38 | 7,23 | 7,23 | 0,70% | - |
| 30.06.2025 | 7,33 | 7,43 | 7,18 | 7,18 | -3,04% | - |
| 27.06.2025 | 7,40 | 7,40 | 7,40 | 7,40 | 5,34% | 75,00 |
| 26.06.2025 | 6,98 | 7,03 | 6,93 | 7,03 | 4,85% | - |
| 25.06.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -1,11% | 1.900,00 |
| 24.06.2025 | 6,85 | 6,88 | 6,73 | 6,78 | 0,37% | - |
| 23.06.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 2,27% | 236,00 |
| 20.06.2025 | 6,60 | 6,60 | 6,60 | 6,60 | 0,00% | 60,00 |
| 19.06.2025 | 6,65 | 6,65 | 6,60 | 6,60 | -2,22% | - |
| 18.06.2025 | 6,80 | 6,80 | 6,75 | 6,75 | -6,25% | 1.180,00 |
| 17.06.2025 | 7,20 | 7,20 | 7,20 | 7,20 | 1,77% | 226,00 |
| 16.06.2025 | 7,18 | 7,28 | 6,93 | 7,08 | -0,70% | - |
| 13.06.2025 | 7,28 | 7,40 | 7,13 | 7,13 | -5,32% | - |
| 12.06.2025 | 7,58 | 7,58 | 7,35 | 7,53 | -2,90% | - |
| 11.06.2025 | 7,75 | 7,75 | 7,75 | 7,75 | 0,00% | 160,00 |
| 10.06.2025 | 7,65 | 7,75 | 7,65 | 7,75 | 2,99% | 652,00 |
| 09.06.2025 | 7,38 | 7,63 | 7,33 | 7,53 | 1,69% | - |
| 06.06.2025 | 7,45 | 7,55 | 7,30 | 7,40 | 2,07% | 3.203,00 |
| 05.06.2025 | 7,25 | 7,25 | 7,25 | 7,25 | 0,69% | 60,00 |
| 04.06.2025 | 7,05 | 7,20 | 7,05 | 7,20 | 2,49% | 260,00 |
| 03.06.2025 | 6,68 | 7,08 | 6,65 | 7,03 | 3,69% | - |
| 02.06.2025 | 6,68 | 6,78 | 6,53 | 6,78 | 0,74% | - |
| 30.05.2025 | 6,93 | 6,98 | 6,68 | 6,73 | -5,28% | - |
| 29.05.2025 | 7,10 | 7,10 | 7,10 | 7,10 | 3,27% | 5,00 |
| 28.05.2025 | 6,90 | 7,18 | 6,78 | 6,88 | -1,79% | - |
| 27.05.2025 | 7,00 | 7,00 | 7,00 | 7,00 | 4,87% | 214,00 |
| 26.05.2025 | 6,65 | 6,73 | 6,65 | 6,68 | -3,26% | - |
| 23.05.2025 | 6,90 | 6,90 | 6,90 | 6,90 | 1,10% | 20,00 |
| 22.05.2025 | 6,78 | 6,93 | 6,63 | 6,83 | -4,55% | - |
| 21.05.2025 | 7,20 | 7,20 | 7,15 | 7,15 | -1,04% | 301,00 |
| 20.05.2025 | 7,08 | 7,23 | 6,90 | 7,23 | 3,96% | - |
| 19.05.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -0,36% | 285,00 |
| 16.05.2025 | 7,03 | 7,13 | 6,88 | 6,98 | 4,10% | - |
| 15.05.2025 | 6,65 | 6,70 | 6,55 | 6,70 | 0,00% | 555,00 |
| 14.05.2025 | 6,80 | 6,80 | 6,70 | 6,70 | -0,74% | 1.030,00 |
| 13.05.2025 | 6,80 | 6,80 | 6,75 | 6,75 | 3,85% | 854,00 |
| 12.05.2025 | 6,45 | 6,65 | 6,45 | 6,50 | 6,56% | 209,00 |
| 09.05.2025 | 7,90 | 7,90 | 6,10 | 6,10 | -18,94% | 616,00 |
| 08.05.2025 | 7,33 | 7,53 | 7,28 | 7,53 | 5,24% | - |
| 07.05.2025 | 7,15 | 7,15 | 7,15 | 7,15 | -2,39% | 112,00 |
| 06.05.2025 | 7,43 | 7,48 | 7,23 | 7,33 | -4,25% | - |
| 05.05.2025 | 7,70 | 7,70 | 7,65 | 7,65 | 1,66% | 925,00 |
| 02.05.2025 | 7,38 | 7,60 | 7,38 | 7,53 | 3,44% | - |
| 30.04.2025 | 7,35 | 7,38 | 7,18 | 7,28 | -2,35% | - |
| 29.04.2025 | 7,45 | 7,45 | 7,45 | 7,45 | 1,02% | 10,00 |
| 28.04.2025 | 7,58 | 7,68 | 7,38 | 7,38 | 1,37% | - |
| 25.04.2025 | 7,38 | 7,73 | 7,20 | 7,28 | 4,30% | - |
| 24.04.2025 | 6,68 | 7,03 | 6,63 | 6,98 | 0,72% | - |
| 23.04.2025 | 6,53 | 7,03 | 6,53 | 6,93 | 11,24% | - |
| 22.04.2025 | 6,33 | 6,48 | 6,13 | 6,23 | -3,86% | - |
| 17.04.2025 | 6,35 | 6,63 | 6,25 | 6,48 | -0,77% | - |
| 16.04.2025 | 6,60 | 6,70 | 6,38 | 6,53 | -5,09% | - |
| 15.04.2025 | 6,98 | 7,08 | 6,78 | 6,88 | -1,43% | - |
| 14.04.2025 | 6,98 | 7,28 | 6,93 | 6,98 | 6,08% | - |
| 11.04.2025 | 6,93 | 6,93 | 6,48 | 6,58 | -5,73% | - |
| 10.04.2025 | 7,88 | 7,88 | 6,98 | 6,98 | 3,72% | - |
| 09.04.2025 | 6,68 | 6,88 | 6,60 | 6,73 | -3,93% | - |
| 08.04.2025 | 7,00 | 7,00 | 7,00 | 7,00 | 3,32% | 1.000,00 |
| 07.04.2025 | 7,10 | 7,80 | 6,78 | 6,78 | -21,22% | - |
| 04.04.2025 | 9,20 | 9,20 | 8,60 | 8,60 | -8,51% | - |
| 03.04.2025 | 10,10 | 10,10 | 9,40 | 9,40 | -10,48% | - |
| 02.04.2025 | 10,50 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 01.04.2025 | 10,60 | 10,60 | 10,40 | 10,60 | -0,93% | - |
| 31.03.2025 | 10,40 | 10,70 | 10,40 | 10,70 | -0,47% | - |
| 28.03.2025 | 11,10 | 11,20 | 10,65 | 10,75 | -1,83% | - |
| 27.03.2025 | 11,20 | 11,50 | 10,85 | 10,95 | -2,67% | - |
| 26.03.2025 | 11,45 | 11,65 | 11,25 | 11,25 | -0,88% | - |
| 25.03.2025 | 11,60 | 11,60 | 11,35 | 11,35 | -1,73% | - |
| 24.03.2025 | 11,70 | 11,90 | 11,55 | 11,55 | -1,28% | - |
| 21.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 100,00 |
| 20.03.2025 | 12,05 | 12,10 | 11,70 | 11,90 | 0,42% | - |
| 19.03.2025 | 11,80 | 11,95 | 11,80 | 11,85 | 1,72% | - |
| 18.03.2025 | 11,75 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 17.03.2025 | 11,40 | 11,75 | 11,40 | 11,60 | 0,43% | - |
| 14.03.2025 | 11,60 | 11,85 | 11,35 | 11,55 | 1,76% | - |
| 13.03.2025 | 11,50 | 11,75 | 11,35 | 11,35 | -0,87% | - |
| 12.03.2025 | 11,80 | 12,05 | 11,35 | 11,45 | -2,14% | - |
| 11.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 100,00 |
| 10.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 50,00 |
| 07.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 06.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 04.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 03.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 28.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 27.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 26.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 25.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 24.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 21.02.2025 | 12,30 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 20.02.2025 | 12,25 | 12,40 | 12,05 | 12,25 | -2,39% | - |
| 19.02.2025 | 12,90 | 13,00 | 12,45 | 12,55 | -0,79% | - |
| 18.02.2025 | 12,85 | 13,00 | 12,45 | 12,65 | -0,78% | - |
| 17.02.2025 | 12,80 | 12,85 | 12,75 | 12,75 | -2,67% | - |
| 14.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 1,00 |
| 13.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 40,00 |
| 12.02.2025 | 13,05 | 13,20 | 12,65 | 12,85 | 1,18% | - |
| 11.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,83% | 100,00 |
| 10.02.2025 | 11,95 | 12,35 | 11,75 | 12,35 | 4,66% | - |