95,395$
1,05%
Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 94,58 | 96,10 | 94,58 | 95,43 | 1,09% | - |
| 03.05.2024 | 94,52 | 94,79 | 93,09 | 94,40 | 1,15% | 368.663,00 |
| 02.05.2024 | 92,92 | 93,60 | 91,97 | 93,33 | 1,30% | 345.709,00 |
| 01.05.2024 | 92,10 | 93,86 | 91,48 | 92,13 | 0,20% | 380.119,00 |
| 30.04.2024 | 90,65 | 92,15 | 90,62 | 91,95 | 0,49% | 548.324,00 |
| 29.04.2024 | 91,37 | 92,33 | 90,48 | 91,50 | 0,56% | 488.160,00 |
| 26.04.2024 | 87,49 | 91,58 | 87,49 | 90,99 | 3,80% | 749.023,00 |
| 25.04.2024 | 85,76 | 87,76 | 84,46 | 87,66 | 1,67% | 431.158,00 |
| 24.04.2024 | 84,07 | 86,30 | 83,60 | 86,22 | 1,35% | 238.823,00 |
| 23.04.2024 | 84,20 | 85,84 | 83,69 | 85,07 | 1,73% | 231.275,00 |
| 22.04.2024 | 81,52 | 83,85 | 80,90 | 83,62 | 2,93% | 402.130,00 |
| 19.04.2024 | 83,32 | 83,32 | 80,15 | 81,24 | -2,66% | 845.073,00 |
| 18.04.2024 | 85,14 | 86,14 | 82,89 | 83,46 | -1,67% | 966.385,00 |
| 17.04.2024 | 84,26 | 85,45 | 84,06 | 84,88 | 0,84% | 359.409,00 |
| 16.04.2024 | 84,36 | 84,92 | 83,64 | 84,17 | -0,84% | 273.091,00 |
| 15.04.2024 | 85,39 | 86,24 | 84,86 | 84,88 | -0,40% | 318.187,00 |
| 12.04.2024 | 85,98 | 86,22 | 84,67 | 85,22 | -1,50% | 395.113,00 |
| 11.04.2024 | 86,80 | 86,80 | 85,82 | 86,52 | 0,43% | 402.449,00 |
| 10.04.2024 | 86,25 | 87,34 | 85,64 | 86,15 | -1,05% | 398.286,00 |
| 09.04.2024 | 85,89 | 87,11 | 85,67 | 87,06 | 2,04% | 307.288,00 |
| 08.04.2024 | 84,90 | 85,58 | 84,61 | 85,32 | 0,79% | 234.853,00 |
| 05.04.2024 | 84,76 | 85,29 | 84,24 | 84,65 | -0,28% | 272.372,00 |
| 04.04.2024 | 84,73 | 86,04 | 84,45 | 84,89 | 1,16% | 384.690,00 |
| 03.04.2024 | 83,67 | 84,69 | 83,23 | 83,92 | -0,30% | 532.896,00 |
| 02.04.2024 | 83,58 | 85,08 | 83,13 | 84,17 | -0,73% | 510.381,00 |
| 01.04.2024 | 85,72 | 86,12 | 83,67 | 84,79 | -0,66% | 355.019,00 |
| 28.03.2024 | 83,92 | 85,45 | 83,67 | 85,35 | 1,50% | 593.876,00 |
| 27.03.2024 | 82,39 | 84,16 | 82,30 | 84,09 | 3,00% | 298.230,00 |
| 26.03.2024 | 82,33 | 82,53 | 80,88 | 81,64 | -0,22% | 347.661,00 |
| 25.03.2024 | 80,89 | 82,13 | 80,83 | 81,82 | 1,92% | 483.055,00 |
| 22.03.2024 | 80,81 | 81,37 | 79,79 | 80,28 | -0,01% | 372.066,00 |
| 21.03.2024 | 80,10 | 81,23 | 79,55 | 80,29 | 0,59% | 509.827,00 |
| 20.03.2024 | 77,01 | 80,43 | 76,57 | 79,82 | 2,98% | 666.490,00 |
| 19.03.2024 | 75,79 | 78,00 | 75,79 | 77,51 | 2,27% | 523.908,00 |
| 18.03.2024 | 75,19 | 76,13 | 74,62 | 75,79 | 1,30% | 445.561,00 |
| 15.03.2024 | 75,02 | 75,65 | 72,86 | 74,82 | -1,03% | 899.581,00 |
| 14.03.2024 | 76,20 | 76,55 | 74,79 | 75,60 | -0,97% | 290.464,00 |
| 13.03.2024 | 76,90 | 77,83 | 76,29 | 76,34 | -0,69% | 265.925,00 |
| 12.03.2024 | 77,97 | 78,57 | 76,85 | 76,87 | -1,90% | 479.746,00 |
| 11.03.2024 | 79,32 | 80,23 | 78,35 | 78,36 | -1,57% | 491.151,00 |
| 08.03.2024 | 78,00 | 80,04 | 77,89 | 79,61 | 2,39% | 449.474,00 |
| 07.03.2024 | 77,50 | 78,57 | 77,50 | 77,75 | 0,39% | 618.622,00 |
| 06.03.2024 | 76,84 | 77,49 | 76,48 | 77,45 | 1,24% | 406.921,00 |
| 05.03.2024 | 75,68 | 76,52 | 74,64 | 76,50 | 2,30% | 441.982,00 |
| 04.03.2024 | 74,18 | 74,98 | 73,68 | 74,78 | 0,84% | 281.333,00 |
| 01.03.2024 | 72,85 | 74,26 | 72,57 | 74,16 | 1,62% | 464.512,00 |
| 29.02.2024 | 75,62 | 75,77 | 72,00 | 72,98 | -2,52% | 589.442,00 |
| 28.02.2024 | 73,85 | 74,94 | 73,53 | 74,87 | 0,79% | 348.469,00 |
| 27.02.2024 | 73,33 | 74,61 | 73,26 | 74,28 | 1,46% | 337.761,00 |
| 26.02.2024 | 73,27 | 74,07 | 72,30 | 73,21 | -0,41% | 365.209,00 |
| 23.02.2024 | 74,86 | 74,98 | 73,02 | 73,51 | -1,86% | 357.086,00 |
| 22.02.2024 | 73,28 | 74,99 | 73,15 | 74,90 | 2,22% | 383.924,00 |
| 21.02.2024 | 71,00 | 73,30 | 71,00 | 73,27 | 2,58% | 552.120,00 |
| 20.02.2024 | 71,99 | 73,37 | 71,39 | 71,43 | -1,29% | 640.743,00 |
| 16.02.2024 | 71,46 | 73,76 | 71,21 | 72,36 | 0,67% | 731.926,00 |
| 15.02.2024 | 71,50 | 72,28 | 70,80 | 71,88 | 0,90% | 654.354,00 |
| 14.02.2024 | 71,93 | 72,04 | 70,74 | 71,24 | -0,64% | 386.989,00 |
| 13.02.2024 | 73,18 | 73,96 | 71,37 | 71,70 | -4,11% | 581.571,00 |
| 12.02.2024 | 74,20 | 75,43 | 72,22 | 74,77 | 0,77% | 780.004,00 |
| 09.02.2024 | 77,86 | 78,41 | 73,02 | 74,20 | -5,01% | 903.965,00 |
| 08.02.2024 | 81,26 | 81,50 | 75,83 | 78,11 | 1,30% | 1.262.842,00 |
| 07.02.2024 | 77,10 | 78,32 | 76,72 | 77,11 | 0,01% | 744.939,00 |
| 06.02.2024 | 75,20 | 77,35 | 74,75 | 77,10 | 2,28% | 469.797,00 |
| 05.02.2024 | 75,60 | 76,06 | 74,65 | 75,38 | -1,23% | 429.332,00 |
| 02.02.2024 | 77,17 | 77,33 | 76,02 | 76,32 | -2,15% | 369.053,00 |
| 01.02.2024 | 76,63 | 78,62 | 76,08 | 78,00 | 2,01% | 723.345,00 |
| 31.01.2024 | 80,41 | 80,41 | 76,24 | 76,46 | -4,72% | 738.837,00 |
| 30.01.2024 | 81,18 | 81,18 | 80,01 | 80,25 | -1,34% | 253.892,00 |
| 29.01.2024 | 80,92 | 81,57 | 80,37 | 81,34 | 0,05% | 416.995,00 |
| 26.01.2024 | 81,97 | 82,33 | 80,93 | 81,30 | 0,09% | 276.869,00 |
| 25.01.2024 | 82,42 | 82,59 | 80,86 | 81,23 | -0,67% | 314.794,00 |
| 24.01.2024 | 84,35 | 84,35 | 81,73 | 81,78 | -2,38% | 308.907,00 |
| 23.01.2024 | 85,15 | 85,41 | 82,85 | 83,77 | -1,16% | 317.092,00 |
| 22.01.2024 | 84,84 | 85,54 | 83,61 | 84,75 | 0,94% | 517.895,00 |
| 19.01.2024 | 83,70 | 83,99 | 82,51 | 83,96 | 0,55% | 326.416,00 |
| 18.01.2024 | 82,74 | 83,63 | 81,89 | 83,50 | 1,09% | 343.357,00 |
| 17.01.2024 | 82,04 | 82,89 | 81,63 | 82,60 | -0,12% | 290.909,00 |
| 16.01.2024 | 82,21 | 82,99 | 81,96 | 82,70 | -0,36% | 175.933,00 |
| 12.01.2024 | 83,80 | 83,81 | 81,99 | 83,00 | 0,21% | 195.466,00 |
| 11.01.2024 | 83,28 | 83,47 | 82,00 | 82,83 | -1,00% | 277.051,00 |
| 10.01.2024 | 83,81 | 84,40 | 82,49 | 83,67 | 0,53% | 321.439,00 |
| 09.01.2024 | 84,04 | 84,60 | 82,58 | 83,23 | -2,29% | 373.731,00 |
| 08.01.2024 | 81,63 | 85,18 | 81,63 | 85,18 | 4,61% | 379.085,00 |
| 05.01.2024 | 81,31 | 81,87 | 80,68 | 81,43 | -0,46% | 258.059,00 |
| 04.01.2024 | 81,24 | 82,14 | 80,55 | 81,81 | 0,12% | 349.226,00 |
| 03.01.2024 | 84,44 | 84,44 | 81,60 | 81,71 | -4,03% | 412.023,00 |
| 02.01.2024 | 85,02 | 86,00 | 84,21 | 85,14 | -0,43% | 253.443,00 |
| 29.12.2023 | 86,87 | 87,07 | 85,49 | 85,51 | -1,61% | 268.822,00 |
| 28.12.2023 | 86,75 | 87,83 | 86,20 | 86,91 | 0,07% | 179.059,00 |
| 27.12.2023 | 87,00 | 87,26 | 86,07 | 86,85 | 0,15% | 185.209,00 |
| 26.12.2023 | 88,01 | 88,01 | 86,64 | 86,72 | -1,45% | 215.505,00 |
| 22.12.2023 | 86,22 | 88,04 | 86,22 | 88,00 | 2,92% | 276.558,00 |
| 21.12.2023 | 86,85 | 88,14 | 84,63 | 85,50 | -0,80% | 587.655,00 |
| 20.12.2023 | 87,70 | 88,56 | 85,96 | 86,19 | -1,84% | 374.261,00 |
| 19.12.2023 | 89,04 | 89,04 | 86,83 | 87,81 | -0,63% | 382.976,00 |
| 18.12.2023 | 90,10 | 90,10 | 88,23 | 88,37 | -0,91% | 289.225,00 |
| 15.12.2023 | 89,05 | 90,07 | 88,23 | 89,18 | 0,47% | 658.678,00 |
| 14.12.2023 | 90,12 | 90,12 | 88,17 | 88,76 | 0,88% | 350.792,00 |
| 13.12.2023 | 86,68 | 88,09 | 85,56 | 87,99 | 1,76% | 342.013,00 |
| 12.12.2023 | 84,63 | 87,05 | 83,69 | 86,47 | 1,56% | 225.530,00 |