13,750€
-2,14%
Echtzeit-Aktienkurs Varex Imaging Corp.
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,05 | 14,15 | 13,55 | 13,65 | -2,85% | - |
| 16.05.2024 | 14,40 | 14,45 | 14,05 | 14,05 | -2,09% | - |
| 15.05.2024 | 14,25 | 14,45 | 14,25 | 14,35 | 0,70% | - |
| 14.05.2024 | 14,40 | 14,55 | 14,25 | 14,25 | -0,70% | - |
| 13.05.2024 | 14,30 | 14,45 | 14,15 | 14,35 | 0,70% | - |
| 10.05.2024 | 14,75 | 14,85 | 13,85 | 14,25 | -3,39% | 50,00 |
| 09.05.2024 | 14,65 | 14,95 | 14,45 | 14,75 | 0,68% | 300,00 |
| 08.05.2024 | 14,80 | 14,80 | 14,35 | 14,65 | -0,68% | - |
| 07.05.2024 | 14,55 | 14,85 | 14,35 | 14,75 | 2,08% | - |
| 06.05.2024 | 14,50 | 14,95 | 14,35 | 14,45 | 0,70% | - |
| 03.05.2024 | 14,45 | 14,85 | 13,60 | 14,35 | -6,51% | - |
| 02.05.2024 | 15,45 | 15,95 | 15,25 | 15,35 | 1,32% | - |
| 30.04.2024 | 15,80 | 16,25 | 14,95 | 15,15 | -4,42% | - |
| 29.04.2024 | 15,70 | 15,95 | 15,60 | 15,85 | 1,28% | - |
| 26.04.2024 | 15,95 | 15,95 | 15,65 | 15,65 | -0,63% | - |
| 25.04.2024 | 15,75 | 15,90 | 15,65 | 15,75 | -1,25% | - |
| 24.04.2024 | 16,25 | 16,35 | 15,85 | 15,95 | -1,24% | 300,00 |
| 23.04.2024 | 15,95 | 16,25 | 15,90 | 16,15 | 0,62% | - |
| 22.04.2024 | 16,00 | 16,10 | 15,95 | 16,05 | 1,26% | - |
| 19.04.2024 | 15,75 | 16,05 | 15,60 | 15,85 | 0,00% | - |
| 18.04.2024 | 15,90 | 16,05 | 15,75 | 15,85 | 0,00% | - |
| 17.04.2024 | 16,20 | 16,30 | 15,55 | 15,85 | -2,46% | 62,00 |
| 16.04.2024 | 16,40 | 16,40 | 16,20 | 16,25 | -0,61% | - |
| 15.04.2024 | 16,25 | 16,45 | 16,15 | 16,35 | 0,62% | - |
| 12.04.2024 | 16,75 | 16,80 | 16,15 | 16,25 | -2,99% | - |
| 11.04.2024 | 16,75 | 16,85 | 16,55 | 16,75 | 0,60% | - |
| 10.04.2024 | 16,70 | 16,75 | 16,35 | 16,65 | 0,00% | - |
| 09.04.2024 | 16,30 | 16,65 | 16,20 | 16,65 | 1,83% | - |
| 08.04.2024 | 16,30 | 16,45 | 16,20 | 16,35 | 0,62% | - |
| 05.04.2024 | 16,60 | 16,70 | 16,15 | 16,25 | -1,22% | - |
| 04.04.2024 | 16,65 | 16,85 | 16,35 | 16,45 | -0,60% | 30,00 |
| 03.04.2024 | 16,70 | 16,85 | 16,45 | 16,55 | -0,60% | - |
| 02.04.2024 | 16,85 | 16,90 | 16,45 | 16,65 | -0,60% | - |
| 28.03.2024 | 16,20 | 16,95 | 16,20 | 16,75 | 3,08% | - |
| 27.03.2024 | 16,00 | 16,35 | 15,85 | 16,25 | 1,88% | - |
| 26.03.2024 | 16,05 | 16,15 | 15,95 | 15,95 | -0,62% | - |
| 25.03.2024 | 15,95 | 16,05 | 15,80 | 16,05 | 0,63% | - |
| 22.03.2024 | 16,30 | 16,45 | 15,75 | 15,95 | -1,85% | - |
| 21.03.2024 | 16,00 | 16,35 | 15,95 | 16,25 | 1,88% | - |
| 20.03.2024 | 16,15 | 16,25 | 15,65 | 15,95 | -1,24% | - |
| 19.03.2024 | 15,75 | 16,15 | 15,65 | 16,15 | 2,54% | - |
| 18.03.2024 | 15,95 | 16,35 | 15,65 | 15,75 | -1,87% | - |
| 15.03.2024 | 16,05 | 16,25 | 15,95 | 16,05 | 0,00% | - |
| 14.03.2024 | 15,85 | 16,25 | 15,75 | 16,05 | 1,26% | - |
| 13.03.2024 | 15,95 | 16,00 | 15,75 | 15,85 | -0,63% | - |
| 12.03.2024 | 16,15 | 16,15 | 15,85 | 15,95 | -0,62% | - |
| 11.03.2024 | 16,10 | 16,15 | 15,95 | 16,05 | -0,62% | - |
| 08.03.2024 | 16,05 | 16,25 | 16,05 | 16,15 | 0,62% | - |
| 07.03.2024 | 15,80 | 16,25 | 15,80 | 16,05 | 0,63% | 150,00 |
| 06.03.2024 | 15,65 | 15,95 | 15,55 | 15,95 | 2,57% | - |
| 05.03.2024 | 15,80 | 15,95 | 15,55 | 15,55 | -1,27% | - |
| 04.03.2024 | 15,95 | 16,00 | 15,75 | 15,75 | -1,87% | - |
| 01.03.2024 | 15,95 | 16,05 | 15,75 | 16,05 | 1,26% | - |
| 29.02.2024 | 15,65 | 15,95 | 15,60 | 15,85 | 0,00% | - |
| 28.02.2024 | 16,05 | 16,15 | 15,75 | 15,85 | -1,25% | - |
| 27.02.2024 | 15,85 | 16,05 | 15,75 | 16,05 | 0,00% | - |
| 26.02.2024 | 15,90 | 16,05 | 15,70 | 16,05 | 0,63% | - |
| 23.02.2024 | 15,80 | 15,95 | 15,55 | 15,95 | 1,92% | - |
| 22.02.2024 | 15,70 | 15,85 | 15,45 | 15,65 | 0,64% | - |
| 21.02.2024 | 15,65 | 15,75 | 15,45 | 15,55 | -0,64% | - |
| 20.02.2024 | 15,90 | 15,95 | 15,65 | 15,65 | -1,88% | - |
| 19.02.2024 | 15,90 | 15,95 | 15,90 | 15,95 | 0,00% | - |
| 16.02.2024 | 16,20 | 16,30 | 15,85 | 15,95 | -1,24% | 150,00 |
| 15.02.2024 | 16,10 | 16,25 | 16,05 | 16,15 | 0,62% | - |
| 14.02.2024 | 15,90 | 16,15 | 15,85 | 16,05 | 1,26% | - |
| 13.02.2024 | 16,45 | 16,55 | 15,75 | 15,85 | -4,80% | 500,00 |
| 12.02.2024 | 16,30 | 16,85 | 16,30 | 16,65 | 1,83% | - |
| 09.02.2024 | 15,90 | 16,35 | 15,65 | 16,35 | 3,15% | 250,00 |
| 08.02.2024 | 16,40 | 16,55 | 15,75 | 15,85 | -3,65% | - |
| 07.02.2024 | 17,50 | 17,60 | 15,90 | 16,45 | -8,86% | - |
| 06.02.2024 | 17,95 | 18,55 | 17,80 | 18,05 | 0,00% | - |
| 05.02.2024 | 17,80 | 18,15 | 17,60 | 18,05 | 1,12% | 34,00 |
| 02.02.2024 | 18,20 | 18,25 | 17,55 | 17,85 | -0,56% | 150,00 |
| 01.02.2024 | 17,90 | 18,10 | 17,65 | 17,95 | 0,56% | - |
| 31.01.2024 | 17,75 | 18,35 | 17,60 | 17,85 | 0,00% | - |
| 30.01.2024 | 18,10 | 18,15 | 17,75 | 17,85 | -1,11% | - |
| 29.01.2024 | 18,10 | 18,30 | 18,05 | 18,05 | 0,00% | - |
| 26.01.2024 | 18,15 | 18,40 | 18,05 | 18,05 | -0,55% | - |
| 25.01.2024 | 18,10 | 18,35 | 18,05 | 18,15 | 0,00% | - |
| 24.01.2024 | 18,35 | 18,45 | 17,95 | 18,15 | -1,09% | - |
| 23.01.2024 | 18,45 | 18,70 | 18,35 | 18,35 | -1,08% | - |
| 22.01.2024 | 18,20 | 18,65 | 18,20 | 18,55 | 2,20% | - |
| 19.01.2024 | 18,10 | 18,25 | 17,85 | 18,15 | 1,11% | - |
| 18.01.2024 | 18,00 | 18,25 | 17,85 | 17,95 | 0,00% | - |
| 17.01.2024 | 18,30 | 18,45 | 17,95 | 17,95 | -2,71% | - |
| 16.01.2024 | 18,60 | 18,75 | 18,35 | 18,45 | -0,81% | - |
| 15.01.2024 | 18,65 | 18,65 | 18,55 | 18,60 | -0,27% | - |
| 12.01.2024 | 18,55 | 19,10 | 18,25 | 18,65 | 0,54% | - |
| 11.01.2024 | 18,50 | 18,70 | 18,25 | 18,55 | 0,54% | - |
| 10.01.2024 | 18,45 | 18,50 | 18,25 | 18,45 | 0,00% | - |
| 09.01.2024 | 18,70 | 18,85 | 18,40 | 18,45 | -1,07% | - |
| 08.01.2024 | 17,90 | 18,85 | 17,80 | 18,65 | 4,48% | - |
| 05.01.2024 | 18,10 | 18,25 | 17,70 | 17,85 | -1,65% | - |
| 04.01.2024 | 18,35 | 18,70 | 18,05 | 18,15 | -1,09% | - |
| 03.01.2024 | 18,85 | 18,95 | 18,15 | 18,35 | -2,65% | - |
| 02.01.2024 | 18,40 | 19,05 | 18,25 | 18,85 | 2,17% | 882,00 |
| 29.12.2023 | 18,55 | 18,65 | 18,30 | 18,45 | -0,54% | 218,00 |
| 28.12.2023 | 18,60 | 18,65 | 18,45 | 18,55 | 0,00% | - |
| 27.12.2023 | 18,65 | 18,75 | 18,25 | 18,55 | 0,00% | 203,00 |
| 22.12.2023 | 18,30 | 18,60 | 18,30 | 18,55 | 1,09% | - |