70,500€
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 71,25 | 71,25 | 70,50 | 70,50 | 0,00% | - |
| 03.05.2024 | 72,00 | 72,00 | 70,50 | 70,50 | -0,70% | - |
| 02.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 30.04.2024 | 71,50 | 71,50 | 71,00 | 71,00 | 0,00% | - |
| 29.04.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 26.04.2024 | 70,50 | 71,00 | 70,50 | 71,00 | 1,43% | - |
| 25.04.2024 | 71,00 | 71,00 | 70,00 | 70,00 | -2,10% | - |
| 24.04.2024 | 72,00 | 72,00 | 71,50 | 71,50 | 0,00% | - |
| 23.04.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | - |
| 22.04.2024 | 70,50 | 72,00 | 70,50 | 71,00 | 1,43% | 12,00 |
| 19.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | - |
| 18.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | - |
| 17.04.2024 | 70,50 | 70,50 | 70,00 | 70,00 | -0,71% | - |
| 16.04.2024 | 72,50 | 72,50 | 70,50 | 70,50 | -2,76% | - |
| 15.04.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 0,00% | - |
| 12.04.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 0,69% | - |
| 11.04.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | - |
| 10.04.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,70% | - |
| 09.04.2024 | 71,00 | 71,50 | 71,00 | 71,50 | 0,00% | - |
| 08.04.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | - |
| 05.04.2024 | 71,00 | 71,50 | 71,00 | 71,50 | 0,70% | - |
| 04.04.2024 | 71,50 | 71,50 | 71,00 | 71,00 | 0,00% | - |
| 03.04.2024 | 70,50 | 71,00 | 70,50 | 71,00 | 1,43% | - |
| 02.04.2024 | 70,50 | 70,50 | 70,00 | 70,00 | -2,70% | - |
| 28.03.2024 | 71,38 | 71,94 | 71,38 | 71,94 | 1,12% | - |
| 27.03.2024 | 70,18 | 71,14 | 70,18 | 71,14 | 1,57% | - |
| 26.03.2024 | 69,48 | 70,04 | 69,48 | 70,04 | 0,75% | - |
| 25.03.2024 | 69,30 | 69,52 | 69,30 | 69,52 | 0,32% | - |
| 22.03.2024 | 69,38 | 69,38 | 69,30 | 69,30 | 0,09% | - |
| 21.03.2024 | 68,54 | 69,24 | 68,54 | 69,24 | 1,20% | - |
| 20.03.2024 | 69,90 | 69,90 | 68,42 | 68,42 | -2,15% | - |
| 19.03.2024 | 70,00 | 70,00 | 69,92 | 69,92 | 0,84% | - |
| 18.03.2024 | 69,34 | 69,34 | 69,34 | 69,34 | -0,12% | - |
| 15.03.2024 | 68,88 | 69,42 | 68,88 | 69,42 | 0,73% | - |
| 14.03.2024 | 69,62 | 69,62 | 68,92 | 68,92 | -0,43% | - |
| 13.03.2024 | 68,90 | 69,22 | 68,90 | 69,22 | 0,44% | - |
| 12.03.2024 | 69,50 | 69,50 | 68,92 | 68,92 | -0,92% | - |
| 11.03.2024 | 69,72 | 69,72 | 69,56 | 69,56 | -0,86% | - |
| 08.03.2024 | 69,32 | 70,16 | 69,32 | 70,16 | 1,18% | - |
| 07.03.2024 | 68,38 | 69,34 | 68,38 | 69,34 | 1,32% | - |
| 06.03.2024 | 67,52 | 68,44 | 67,52 | 68,44 | 1,18% | - |
| 05.03.2024 | 68,20 | 68,20 | 67,64 | 67,64 | 0,42% | - |
| 04.03.2024 | 67,36 | 67,36 | 67,36 | 67,36 | -0,88% | - |
| 01.03.2024 | 67,88 | 67,96 | 67,88 | 67,96 | -0,21% | - |
| 29.02.2024 | 67,84 | 68,10 | 67,84 | 68,10 | 0,24% | - |
| 28.02.2024 | 69,12 | 69,12 | 67,94 | 67,94 | -1,91% | 14,00 |
| 27.02.2024 | 68,50 | 69,26 | 68,50 | 69,26 | -0,75% | - |
| 26.02.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -0,34% | - |
| 23.02.2024 | 69,64 | 70,02 | 69,64 | 70,02 | -0,06% | - |
| 22.02.2024 | 69,62 | 70,50 | 69,62 | 70,06 | 0,69% | 150,00 |
| 21.02.2024 | 68,40 | 69,58 | 68,40 | 69,58 | 1,43% | - |
| 20.02.2024 | 67,90 | 68,60 | 67,90 | 68,60 | 1,15% | - |
| 19.02.2024 | 68,04 | 68,04 | 67,82 | 67,82 | -0,64% | - |
| 16.02.2024 | 68,10 | 68,26 | 68,10 | 68,26 | 0,26% | - |
| 15.02.2024 | 67,84 | 68,08 | 67,84 | 68,08 | 0,38% | - |
| 14.02.2024 | 68,10 | 68,10 | 67,82 | 67,82 | -0,59% | - |
| 13.02.2024 | 68,22 | 68,86 | 68,22 | 68,22 | -0,29% | 100,00 |
| 12.02.2024 | 67,54 | 68,42 | 67,54 | 68,42 | 1,18% | - |
| 09.02.2024 | 67,62 | 67,62 | 67,62 | 67,62 | 0,09% | - |
| 08.02.2024 | 68,08 | 68,08 | 67,56 | 67,56 | -1,03% | - |
| 07.02.2024 | 68,46 | 68,46 | 68,26 | 68,26 | 2,46% | - |
| 06.02.2024 | 66,62 | 66,62 | 66,62 | 66,62 | 0,00% | - |
| 05.02.2024 | 66,62 | 66,62 | 66,62 | 66,62 | -0,39% | - |
| 02.02.2024 | 68,22 | 68,22 | 66,88 | 66,88 | -1,91% | - |
| 01.02.2024 | 68,60 | 68,60 | 68,18 | 68,18 | -0,76% | - |
| 31.01.2024 | 68,92 | 68,92 | 68,70 | 68,70 | -0,12% | - |
| 30.01.2024 | 68,72 | 68,78 | 68,72 | 68,78 | -0,23% | - |
| 29.01.2024 | 68,20 | 68,94 | 68,20 | 68,94 | 0,94% | - |
| 26.01.2024 | 67,78 | 68,30 | 67,78 | 68,30 | 0,41% | - |
| 25.01.2024 | 67,74 | 68,02 | 67,74 | 68,02 | 0,35% | - |
| 24.01.2024 | 68,36 | 68,36 | 67,78 | 67,78 | -1,20% | - |
| 23.01.2024 | 67,42 | 68,60 | 67,42 | 68,60 | 1,51% | - |
| 22.01.2024 | 67,58 | 67,58 | 67,58 | 67,58 | 0,54% | 35,00 |
| 19.01.2024 | 67,20 | 67,22 | 67,20 | 67,22 | -0,12% | - |
| 18.01.2024 | 66,68 | 67,30 | 66,68 | 67,30 | 0,66% | - |
| 17.01.2024 | 66,36 | 66,86 | 66,36 | 66,86 | 0,54% | - |
| 16.01.2024 | 65,88 | 66,50 | 65,88 | 66,50 | 1,09% | - |
| 15.01.2024 | 65,96 | 65,96 | 65,78 | 65,78 | -0,15% | - |
| 12.01.2024 | 65,72 | 65,88 | 65,72 | 65,88 | 0,58% | - |
| 11.01.2024 | 65,18 | 65,50 | 65,18 | 65,50 | 0,31% | - |
| 10.01.2024 | 65,48 | 65,48 | 65,30 | 65,30 | -0,55% | - |
| 09.01.2024 | 64,64 | 65,66 | 64,64 | 65,66 | -0,58% | - |
| 08.01.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -0,36% | - |
| 05.01.2024 | 66,28 | 66,28 | 66,28 | 66,28 | 0,67% | - |
| 04.01.2024 | 65,84 | 65,84 | 65,84 | 65,84 | -0,06% | - |
| 03.01.2024 | 65,66 | 65,88 | 65,66 | 65,88 | 0,46% | - |
| 02.01.2024 | 64,46 | 65,58 | 64,46 | 65,58 | 2,44% | - |
| 29.12.2023 | 64,02 | 64,02 | 64,02 | 64,02 | -0,03% | - |
| 28.12.2023 | 63,40 | 64,04 | 63,40 | 64,04 | 0,16% | - |
| 27.12.2023 | 63,94 | 63,94 | 63,94 | 63,94 | -0,50% | - |
| 22.12.2023 | 63,98 | 64,26 | 63,98 | 64,26 | -0,06% | - |
| 21.12.2023 | 64,04 | 64,30 | 64,04 | 64,30 | 0,16% | - |
| 20.12.2023 | 64,44 | 64,44 | 64,20 | 64,20 | -0,28% | - |
| 19.12.2023 | 64,52 | 64,52 | 64,38 | 64,38 | -0,43% | - |
| 18.12.2023 | 64,70 | 64,70 | 64,66 | 64,66 | 0,00% | - |
| 15.12.2023 | 64,60 | 64,66 | 64,60 | 64,66 | 0,69% | - |
| 14.12.2023 | 65,02 | 65,02 | 64,22 | 64,22 | -0,99% | - |
| 13.12.2023 | 64,56 | 64,86 | 64,56 | 64,86 | 0,37% | - |
| 12.12.2023 | 63,38 | 64,62 | 63,38 | 64,62 | 1,67% | - |
| 11.12.2023 | 63,10 | 63,56 | 63,10 | 63,56 | 0,38% | - |