73,778$
1,65%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 1.568.800,00 |
29.05.2024 | 72,64 | 72,96 | 72,29 | 72,39 | -1,32% | 1.142.328,00 |
28.05.2024 | 73,58 | 73,86 | 72,87 | 73,36 | -0,60% | 1.217.018,00 |
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% | 1.217.141,00 |
21.05.2024 | 74,85 | 75,02 | 74,29 | 74,55 | -0,40% | 897.598,00 |
20.05.2024 | 75,02 | 75,30 | 74,46 | 74,85 | -0,23% | 1.027.857,00 |
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% | 1.749.516,00 |
15.05.2024 | 75,73 | 76,44 | 74,81 | 74,86 | -1,04% | 1.637.741,00 |
14.05.2024 | 75,91 | 75,98 | 74,76 | 75,65 | 0,11% | 1.286.553,00 |
13.05.2024 | 75,20 | 76,24 | 74,64 | 75,57 | 0,57% | 1.039.454,00 |
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% | 2.037.848,00 |
08.05.2024 | 75,90 | 76,20 | 75,66 | 75,86 | -0,32% | 973.729,00 |
07.05.2024 | 76,28 | 76,48 | 75,59 | 76,10 | 0,22% | 984.581,00 |
06.05.2024 | 76,61 | 76,91 | 75,75 | 75,93 | -0,80% | 1.585.120,00 |
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% | 1.795.905,00 |
01.05.2024 | 75,77 | 77,25 | 75,38 | 76,28 | 0,67% | 1.423.724,00 |
30.04.2024 | 76,36 | 76,51 | 75,62 | 75,77 | -1,12% | 1.515.878,00 |
29.04.2024 | 76,00 | 76,98 | 75,98 | 76,63 | 0,86% | 799.283,00 |
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% | 1.190.940,00 |
24.04.2024 | 76,76 | 77,38 | 76,50 | 76,71 | -0,62% | 963.154,00 |
23.04.2024 | 76,54 | 77,81 | 76,12 | 77,19 | 1,27% | 1.603.280,00 |
22.04.2024 | 75,29 | 76,68 | 74,89 | 76,22 | 1,11% | 1.516.324,00 |
19.04.2024 | 75,48 | 75,62 | 74,98 | 75,38 | 0,40% | 1.288.503,00 |
18.04.2024 | 74,97 | 75,35 | 74,53 | 75,08 | 0,21% | 1.576.803,00 |
17.04.2024 | 75,28 | 75,55 | 74,70 | 74,92 | -0,25% | 1.697.868,00 |
16.04.2024 | 77,82 | 78,04 | 75,10 | 75,11 | -3,14% | 1.764.609,00 |
15.04.2024 | 78,05 | 78,35 | 77,26 | 77,54 | 0,27% | 1.605.404,00 |
12.04.2024 | 77,51 | 77,82 | 76,87 | 77,33 | -0,58% | 1.573.811,00 |
11.04.2024 | 78,18 | 78,25 | 77,23 | 77,78 | 0,23% | 1.657.913,00 |
10.04.2024 | 77,80 | 78,35 | 77,27 | 77,60 | -1,03% | 1.670.312,00 |
09.04.2024 | 77,91 | 78,43 | 77,65 | 78,41 | 1,34% | 1.336.395,00 |
08.04.2024 | 78,03 | 78,17 | 77,25 | 77,37 | -0,78% | 1.603.200,00 |
05.04.2024 | 77,35 | 78,00 | 76,94 | 77,98 | 0,93% | 1.485.429,00 |
04.04.2024 | 78,49 | 79,22 | 77,21 | 77,26 | -0,35% | 1.835.920,00 |
03.04.2024 | 76,85 | 77,56 | 76,25 | 77,53 | 1,89% | 1.661.420,00 |
02.04.2024 | 76,12 | 76,21 | 75,66 | 76,09 | -0,04% | 1.415.409,00 |
01.04.2024 | 77,90 | 77,91 | 76,10 | 76,12 | -2,36% | 1.405.009,00 |
28.03.2024 | 77,47 | 78,16 | 77,09 | 77,96 | 0,79% | 1.990.262,00 |
27.03.2024 | 76,60 | 77,37 | 76,46 | 77,35 | 1,55% | 1.270.206,00 |
26.03.2024 | 75,64 | 76,38 | 75,22 | 76,17 | 0,69% | 2.484.138,00 |
25.03.2024 | 75,44 | 75,72 | 75,15 | 75,65 | 0,52% | 1.435.201,00 |
22.03.2024 | 75,72 | 75,99 | 74,73 | 75,26 | -0,34% | 862.212,00 |
21.03.2024 | 75,04 | 75,71 | 74,80 | 75,52 | 0,64% | 1.269.797,00 |
20.03.2024 | 76,22 | 76,46 | 74,77 | 75,04 | -1,66% | 1.264.998,00 |
19.03.2024 | 76,53 | 76,53 | 75,71 | 76,31 | -0,05% | 2.299.394,00 |
18.03.2024 | 76,15 | 76,81 | 75,64 | 76,35 | 0,58% | 1.500.979,00 |
15.03.2024 | 74,63 | 75,96 | 74,47 | 75,91 | 0,76% | 5.286.988,00 |
14.03.2024 | 75,62 | 76,32 | 74,76 | 75,34 | -1,30% | 1.877.582,00 |
13.03.2024 | 75,86 | 76,79 | 75,73 | 76,33 | 0,91% | 1.604.545,00 |
12.03.2024 | 75,98 | 76,62 | 75,60 | 75,64 | -0,90% | 1.586.065,00 |
11.03.2024 | 76,93 | 77,04 | 75,81 | 76,33 | -0,93% | 1.223.561,00 |
08.03.2024 | 76,21 | 77,14 | 76,03 | 77,05 | 0,96% | 1.417.269,00 |
07.03.2024 | 75,45 | 76,47 | 75,45 | 76,32 | 1,49% | 1.573.512,00 |
06.03.2024 | 73,89 | 76,22 | 73,89 | 75,20 | 1,94% | 1.543.938,00 |
05.03.2024 | 74,99 | 74,99 | 73,58 | 73,77 | -1,11% | 1.410.193,00 |
04.03.2024 | 73,27 | 74,84 | 73,05 | 74,60 | 1,29% | 1.533.089,00 |
01.03.2024 | 73,77 | 74,50 | 73,17 | 73,65 | -0,18% | 1.358.025,00 |
29.02.2024 | 74,41 | 74,50 | 73,16 | 73,78 | -0,46% | 2.114.742,00 |
28.02.2024 | 75,36 | 75,36 | 73,86 | 74,12 | -1,66% | 1.866.311,00 |
27.02.2024 | 74,83 | 75,50 | 74,44 | 75,37 | 0,75% | 1.524.602,00 |
26.02.2024 | 75,75 | 76,19 | 74,56 | 74,81 | -1,76% | 1.657.158,00 |
23.02.2024 | 76,17 | 76,48 | 75,64 | 76,15 | 0,36% | 1.417.898,00 |
22.02.2024 | 75,64 | 76,50 | 75,53 | 75,88 | 0,08% | 1.479.522,00 |
21.02.2024 | 74,67 | 75,85 | 74,61 | 75,82 | 1,64% | 1.970.952,00 |
20.02.2024 | 73,69 | 74,81 | 73,66 | 74,60 | 1,10% | 1.452.544,00 |
16.02.2024 | 73,66 | 74,57 | 73,57 | 73,79 | -0,01% | 2.947.343,00 |
15.02.2024 | 73,52 | 73,93 | 73,17 | 73,80 | 0,87% | 2.418.666,00 |
14.02.2024 | 73,27 | 73,35 | 72,50 | 73,16 | -0,15% | 1.766.133,00 |
13.02.2024 | 73,81 | 74,54 | 72,82 | 73,27 | -1,09% | 1.734.958,00 |
12.02.2024 | 73,31 | 74,18 | 73,14 | 74,08 | 0,87% | 1.571.773,00 |
09.02.2024 | 73,61 | 74,15 | 73,09 | 73,44 | 0,01% | 1.534.541,00 |
08.02.2024 | 73,60 | 73,64 | 72,67 | 73,43 | -0,57% | 1.886.926,00 |
07.02.2024 | 74,55 | 74,60 | 73,61 | 73,85 | -0,46% | 2.266.938,00 |
06.02.2024 | 72,47 | 74,58 | 72,12 | 74,19 | 2,98% | 2.697.511,00 |
05.02.2024 | 72,15 | 72,67 | 71,25 | 72,04 | -0,55% | 2.840.356,00 |
02.02.2024 | 74,40 | 75,12 | 71,67 | 72,44 | -2,67% | 4.242.539,00 |
01.02.2024 | 74,45 | 74,70 | 73,42 | 74,43 | -0,04% | 1.861.260,00 |
31.01.2024 | 75,05 | 75,75 | 74,09 | 74,46 | -0,63% | 2.461.239,00 |
30.01.2024 | 75,00 | 75,26 | 74,67 | 74,93 | -0,07% | 1.410.821,00 |
29.01.2024 | 74,21 | 75,16 | 74,21 | 74,98 | 0,77% | 1.571.186,00 |
26.01.2024 | 74,45 | 74,89 | 74,29 | 74,41 | 0,35% | 1.816.157,00 |
25.01.2024 | 74,50 | 74,70 | 73,26 | 74,15 | 0,05% | 1.713.277,00 |
24.01.2024 | 74,90 | 74,98 | 73,98 | 74,11 | -0,80% | 1.540.457,00 |
23.01.2024 | 74,26 | 74,87 | 74,10 | 74,71 | 0,90% | 1.440.370,00 |
22.01.2024 | 73,52 | 74,37 | 73,52 | 74,04 | 0,71% | 1.084.790,00 |
19.01.2024 | 73,76 | 73,81 | 73,00 | 73,52 | -0,04% | 1.193.346,00 |
18.01.2024 | 72,95 | 73,82 | 72,77 | 73,55 | 0,67% | 1.167.001,00 |
17.01.2024 | 72,59 | 73,63 | 72,45 | 73,06 | 0,23% | 1.275.433,00 |
16.01.2024 | 72,42 | 72,93 | 71,85 | 72,89 | 0,19% | 1.760.660,00 |
12.01.2024 | 72,82 | 72,88 | 72,32 | 72,75 | 0,44% | 1.701.435,00 |
11.01.2024 | 71,82 | 72,50 | 71,15 | 72,43 | 0,84% | 2.123.011,00 |
10.01.2024 | 72,29 | 72,29 | 71,12 | 71,83 | -0,40% | 1.506.236,00 |
09.01.2024 | 71,00 | 72,76 | 70,82 | 72,12 | 1,08% | 1.991.544,00 |