71,250€
0,71%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 72,50 | 73,50 | 70,25 | 71,25 | 0,71% | 40,00 |
| 02.05.2024 | 71,25 | 71,75 | 70,25 | 70,75 | 0,00% | 3,00 |
| 30.04.2024 | 71,75 | 71,75 | 70,75 | 70,75 | -1,39% | - |
| 29.04.2024 | 71,25 | 71,75 | 70,75 | 71,75 | 0,70% | - |
| 26.04.2024 | 70,75 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 25.04.2024 | 71,25 | 72,25 | 70,25 | 70,75 | -1,39% | 151,00 |
| 24.04.2024 | 72,25 | 72,50 | 71,75 | 71,75 | -0,69% | 12,00 |
| 23.04.2024 | 71,75 | 72,75 | 71,25 | 72,25 | 0,70% | - |
| 22.04.2024 | 70,75 | 71,75 | 70,50 | 71,75 | 1,41% | 90,00 |
| 19.04.2024 | 70,25 | 70,75 | 70,25 | 70,75 | 0,00% | - |
| 18.04.2024 | 70,25 | 70,75 | 70,00 | 70,75 | 0,71% | 1,00 |
| 17.04.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -0,71% | 140,00 |
| 16.04.2024 | 72,75 | 73,25 | 70,75 | 70,75 | -2,75% | - |
| 15.04.2024 | 72,75 | 73,75 | 72,75 | 72,75 | 0,00% | 41,00 |
| 12.04.2024 | 72,75 | 73,25 | 72,25 | 72,75 | 0,00% | 30,00 |
| 11.04.2024 | 72,25 | 72,75 | 71,75 | 72,75 | 0,00% | - |
| 10.04.2024 | 72,25 | 72,75 | 71,75 | 72,75 | 0,69% | 89,00 |
| 09.04.2024 | 71,25 | 72,25 | 71,00 | 72,25 | 1,40% | 1,00 |
| 08.04.2024 | 71,75 | 72,50 | 71,25 | 71,25 | -0,70% | 90,00 |
| 05.04.2024 | 71,25 | 72,25 | 71,00 | 71,75 | 0,70% | 50,00 |
| 04.04.2024 | 71,75 | 72,75 | 71,25 | 71,25 | 0,00% | 1,00 |
| 03.04.2024 | 70,25 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 02.04.2024 | 70,75 | 71,00 | 70,25 | 70,75 | -2,18% | 143,00 |
| 28.03.2024 | 71,42 | 72,50 | 71,29 | 72,33 | 1,27% | 100,00 |
| 27.03.2024 | 70,50 | 71,50 | 70,44 | 71,42 | 1,42% | 40,00 |
| 26.03.2024 | 69,77 | 70,52 | 69,31 | 70,42 | 0,92% | - |
| 25.03.2024 | 69,49 | 69,88 | 69,35 | 69,78 | 0,14% | 1,00 |
| 22.03.2024 | 69,66 | 70,07 | 69,10 | 69,68 | 0,16% | 34,00 |
| 21.03.2024 | 68,71 | 69,72 | 68,65 | 69,57 | 1,34% | - |
| 20.03.2024 | 70,21 | 70,51 | 68,54 | 68,65 | -2,32% | - |
| 19.03.2024 | 70,21 | 70,43 | 69,70 | 70,28 | 0,11% | - |
| 18.03.2024 | 69,74 | 70,64 | 69,43 | 70,20 | 0,69% | 33,00 |
| 15.03.2024 | 69,11 | 69,75 | 68,54 | 69,72 | 0,85% | 1,00 |
| 14.03.2024 | 69,84 | 70,08 | 68,66 | 69,13 | -0,85% | - |
| 13.03.2024 | 69,19 | 70,16 | 69,11 | 69,72 | 0,72% | - |
| 12.03.2024 | 69,87 | 70,22 | 69,20 | 69,22 | -0,92% | 50,00 |
| 11.03.2024 | 70,34 | 70,56 | 69,41 | 69,86 | -0,80% | 13,00 |
| 08.03.2024 | 69,70 | 70,52 | 69,38 | 70,42 | 1,03% | 2,00 |
| 07.03.2024 | 68,88 | 69,99 | 68,75 | 69,70 | 1,07% | 26,00 |
| 06.03.2024 | 67,93 | 70,00 | 67,91 | 68,96 | 1,44% | - |
| 05.03.2024 | 68,58 | 69,02 | 67,82 | 67,98 | -1,11% | 138,00 |
| 04.03.2024 | 67,83 | 68,92 | 67,34 | 68,74 | 1,10% | 160,00 |
| 01.03.2024 | 68,37 | 68,70 | 67,66 | 67,99 | -0,51% | 2,00 |
| 29.02.2024 | 68,35 | 68,73 | 67,73 | 68,34 | -0,03% | - |
| 28.02.2024 | 69,54 | 69,62 | 68,16 | 68,36 | -1,67% | - |
| 27.02.2024 | 68,89 | 69,60 | 68,56 | 69,52 | 0,84% | 67,00 |
| 26.02.2024 | 70,28 | 70,58 | 68,74 | 68,94 | -2,10% | 25,00 |
| 23.02.2024 | 70,16 | 70,70 | 69,90 | 70,42 | 0,34% | - |
| 22.02.2024 | 70,16 | 70,70 | 69,79 | 70,18 | 0,14% | 346,00 |
| 21.02.2024 | 68,95 | 70,12 | 68,81 | 70,08 | 1,57% | 11,00 |
| 20.02.2024 | 68,35 | 69,20 | 67,65 | 69,00 | 0,72% | 1,00 |
| 19.02.2024 | 68,51 | 68,59 | 68,42 | 68,51 | 0,07% | - |
| 16.02.2024 | 68,48 | 69,20 | 68,36 | 68,46 | -0,06% | - |
| 15.02.2024 | 68,29 | 68,69 | 67,91 | 68,50 | 0,41% | 1,00 |
| 14.02.2024 | 68,37 | 68,67 | 67,66 | 68,22 | -0,29% | 147,00 |
| 13.02.2024 | 68,73 | 69,53 | 68,00 | 68,42 | -0,44% | - |
| 12.02.2024 | 68,03 | 68,82 | 67,68 | 68,72 | 0,95% | 65,00 |
| 09.02.2024 | 68,09 | 68,73 | 67,80 | 68,07 | -0,13% | 62,00 |
| 08.02.2024 | 68,52 | 68,79 | 67,50 | 68,16 | -0,58% | 371,00 |
| 07.02.2024 | 68,97 | 69,23 | 68,38 | 68,56 | -0,52% | 28,00 |
| 06.02.2024 | 66,97 | 69,36 | 66,94 | 68,92 | 2,73% | - |
| 05.02.2024 | 67,05 | 67,69 | 66,34 | 67,09 | -0,07% | 124,00 |
| 02.02.2024 | 69,41 | 69,45 | 66,44 | 67,14 | -1,90% | 154,00 |
| 01.02.2024 | 68,99 | 69,42 | 67,82 | 68,44 | -0,71% | 2,00 |
| 31.01.2024 | 69,27 | 69,74 | 68,54 | 68,93 | -0,22% | - |
| 30.01.2024 | 69,22 | 69,64 | 68,89 | 69,08 | -0,20% | 75,00 |
| 29.01.2024 | 68,53 | 69,42 | 68,41 | 69,22 | 1,02% | 175,00 |
| 26.01.2024 | 68,21 | 68,92 | 68,01 | 68,52 | 0,20% | - |
| 25.01.2024 | 68,23 | 68,81 | 67,62 | 68,38 | 0,41% | - |
| 24.01.2024 | 68,84 | 68,86 | 67,84 | 68,10 | -1,13% | - |
| 23.01.2024 | 67,83 | 69,03 | 67,81 | 68,88 | 1,20% | - |
| 22.01.2024 | 67,32 | 68,29 | 67,30 | 68,06 | 0,90% | 128,00 |
| 19.01.2024 | 67,57 | 67,81 | 67,14 | 67,45 | -0,34% | 1,00 |
| 18.01.2024 | 66,99 | 67,98 | 66,97 | 67,68 | 0,80% | - |
| 17.01.2024 | 66,90 | 67,83 | 66,70 | 67,14 | 0,15% | - |
| 16.01.2024 | 66,39 | 67,08 | 66,02 | 67,04 | 0,95% | 4,00 |
| 15.01.2024 | 66,38 | 66,68 | 66,14 | 66,41 | 0,00% | 46,00 |
| 12.01.2024 | 65,98 | 66,48 | 65,68 | 66,41 | 0,55% | - |
| 11.01.2024 | 65,51 | 66,05 | 65,00 | 66,05 | 0,79% | - |
| 10.01.2024 | 65,92 | 66,10 | 65,02 | 65,53 | -0,76% | - |
| 09.01.2024 | 65,02 | 66,52 | 64,72 | 66,03 | 1,41% | - |
| 08.01.2024 | 66,38 | 66,98 | 64,44 | 65,11 | -2,37% | - |
| 05.01.2024 | 66,64 | 66,86 | 66,22 | 66,69 | 0,24% | - |
| 04.01.2024 | 66,28 | 66,72 | 65,92 | 66,53 | 0,42% | - |
| 03.01.2024 | 66,06 | 66,76 | 66,02 | 66,25 | 0,08% | 89,00 |
| 02.01.2024 | 64,80 | 66,28 | 64,47 | 66,20 | 2,30% | 5,00 |
| 29.12.2023 | 64,41 | 64,71 | 64,31 | 64,71 | 0,47% | - |
| 28.12.2023 | 63,87 | 64,52 | 63,56 | 64,41 | 0,94% | 81,00 |
| 27.12.2023 | 64,46 | 64,70 | 63,67 | 63,81 | -1,07% | 8,00 |
| 22.12.2023 | 64,43 | 64,93 | 64,03 | 64,50 | -0,19% | 50,00 |
| 21.12.2023 | 64,43 | 64,99 | 64,14 | 64,62 | 0,42% | 1,00 |
| 20.12.2023 | 64,95 | 65,16 | 64,18 | 64,35 | -0,76% | 33,00 |
| 19.12.2023 | 64,98 | 65,27 | 64,52 | 64,84 | -0,28% | - |
| 18.12.2023 | 65,16 | 65,46 | 64,61 | 65,02 | -0,25% | 15,00 |
| 15.12.2023 | 64,75 | 66,33 | 64,73 | 65,18 | 0,88% | 1,00 |
| 14.12.2023 | 65,33 | 65,57 | 64,34 | 64,61 | -0,92% | 52,00 |
| 13.12.2023 | 64,94 | 65,68 | 64,53 | 65,21 | 0,59% | 40,00 |
| 12.12.2023 | 63,75 | 65,11 | 63,29 | 64,83 | 1,60% | - |
| 11.12.2023 | 63,51 | 64,42 | 63,20 | 63,81 | 0,54% | 30,00 |
| 08.12.2023 | 64,19 | 64,45 | 63,38 | 63,47 | -0,97% | 300,00 |