Echtzeit-Aktienkurs Haemonetics Corp.
Bid:
Ask:
Aktienkurse zur Haemonetics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 126,46 | 126,73 | 126,14 | 126,73 | -1,85% | - |
| 25.02.2021 | 129,12 | 130,64 | 127,28 | 129,12 | -1,16% | - |
| 24.02.2021 | 130,01 | 131,87 | 129,44 | 130,63 | -1,03% | - |
| 23.02.2021 | 130,09 | 133,13 | 128,63 | 132,00 | 0,94% | - |
| 22.02.2021 | 130,80 | 132,25 | 129,66 | 130,76 | -1,38% | - |
| 19.02.2021 | 131,83 | 133,96 | 131,54 | 132,59 | 0,33% | - |
| 18.02.2021 | 131,05 | 133,09 | 130,37 | 132,16 | -0,80% | - |
| 17.02.2021 | 132,39 | 134,01 | 130,70 | 133,23 | -0,33% | - |
| 16.02.2021 | 134,22 | 134,49 | 132,30 | 133,67 | -0,70% | - |
| 12.02.2021 | 135,05 | 136,25 | 133,79 | 134,61 | -0,92% | - |
| 11.02.2021 | 136,29 | 136,98 | 134,95 | 135,86 | 0,29% | - |
| 10.02.2021 | 135,49 | 137,67 | 0,00 | 135,46 | -1,50% | - |
| 09.02.2021 | 140,38 | 140,38 | 136,64 | 137,52 | -1,22% | - |
| 08.02.2021 | 140,87 | 141,57 | 138,17 | 139,22 | -0,22% | - |
| 05.02.2021 | 138,43 | 140,81 | 137,93 | 139,52 | 3,90% | - |
| 04.02.2021 | 134,37 | 134,70 | 134,03 | 134,29 | 3,46% | - |
| 03.02.2021 | 129,27 | 130,49 | 127,75 | 129,80 | -0,57% | - |
| 02.02.2021 | 135,58 | 137,18 | 129,33 | 130,54 | 13,90% | - |
| 01.02.2021 | 114,21 | 115,18 | 114,21 | 114,61 | -0,25% | - |
| 29.01.2021 | 115,84 | 116,30 | 113,51 | 114,90 | 0,17% | - |
| 28.01.2021 | 112,42 | 117,48 | 111,02 | 114,70 | 0,58% | - |
| 27.01.2021 | 113,98 | 115,32 | 112,75 | 114,03 | -4,41% | - |
| 26.01.2021 | 123,22 | 123,23 | 118,81 | 119,30 | -3,40% | - |
| 25.01.2021 | 120,96 | 124,18 | 119,69 | 123,50 | 5,72% | - |
| 22.01.2021 | 113,81 | 117,75 | 113,08 | 116,82 | -0,94% | - |
| 21.01.2021 | 120,21 | 120,85 | 117,34 | 117,92 | -5,57% | - |
| 20.01.2021 | 126,41 | 127,35 | 121,53 | 124,88 | -2,61% | - |
| 19.01.2021 | 127,92 | 128,56 | 126,10 | 128,22 | 1,36% | - |
| 15.01.2021 | 127,54 | 129,14 | 125,74 | 126,51 | -1,93% | - |
| 14.01.2021 | 128,86 | 129,54 | 127,93 | 128,99 | 1,89% | - |
| 13.01.2021 | 125,67 | 126,97 | 125,34 | 126,60 | 0,72% | - |
| 12.01.2021 | 125,93 | 125,94 | 125,70 | 125,70 | 0,11% | - |
| 11.01.2021 | 126,18 | 126,61 | 124,82 | 125,56 | -1,74% | - |
| 08.01.2021 | 129,36 | 129,93 | 127,39 | 127,79 | 0,14% | - |
| 07.01.2021 | 126,65 | 127,83 | 125,13 | 127,61 | 2,80% | - |
| 06.01.2021 | 120,93 | 124,27 | 120,48 | 124,13 | 3,48% | - |
| 05.01.2021 | 119,55 | 120,66 | 118,19 | 119,95 | 0,56% | - |
| 04.01.2021 | 119,39 | 119,50 | 116,15 | 119,29 | 0,47% | - |
| 31.12.2020 | 118,42 | 119,33 | 117,90 | 118,73 | -0,15% | - |
| 30.12.2020 | 119,35 | 119,95 | 117,94 | 118,90 | 0,92% | - |
| 29.12.2020 | 117,82 | 117,82 | 117,82 | 117,82 | -0,90% | - |
| 28.12.2020 | 118,29 | 120,86 | 116,58 | 118,89 | 1,30% | - |
| 24.12.2020 | 117,68 | 118,90 | 117,03 | 117,36 | -0,48% | - |
| 23.12.2020 | 118,71 | 120,30 | 117,03 | 117,93 | -1,33% | - |
| 22.12.2020 | 118,43 | 119,80 | 118,19 | 119,52 | 0,49% | - |
| 21.12.2020 | 117,00 | 119,00 | 116,99 | 118,94 | -0,68% | - |
| 18.12.2020 | 119,55 | 121,77 | 118,21 | 119,75 | 1,28% | - |
| 17.12.2020 | 117,79 | 119,45 | 117,53 | 118,24 | 0,24% | - |
| 16.12.2020 | 118,40 | 119,27 | 116,93 | 117,96 | -1,14% | - |
| 15.12.2020 | 119,58 | 119,58 | 118,68 | 119,33 | 1,96% | - |
| 14.12.2020 | 117,52 | 118,01 | 116,51 | 117,04 | -0,12% | - |
| 11.12.2020 | 117,33 | 118,23 | 115,92 | 117,18 | -0,49% | - |
| 10.12.2020 | 115,07 | 117,85 | 115,06 | 117,76 | 2,07% | - |
| 09.12.2020 | 114,85 | 117,10 | 114,20 | 115,37 | 0,60% | - |
| 08.12.2020 | 114,69 | 114,69 | 112,61 | 114,69 | -0,64% | - |
| 07.12.2020 | 116,38 | 116,91 | 114,59 | 115,43 | -0,19% | - |
| 04.12.2020 | 114,18 | 115,97 | 112,92 | 115,65 | 2,32% | - |
| 03.12.2020 | 112,99 | 113,03 | 112,99 | 113,03 | 0,21% | - |
| 02.12.2020 | 111,99 | 115,93 | 109,85 | 112,79 | 0,42% | - |
| 01.12.2020 | 112,38 | 113,39 | 111,39 | 112,32 | -0,30% | - |
| 30.11.2020 | 111,30 | 113,55 | 110,37 | 112,66 | -0,13% | - |
| 27.11.2020 | 112,45 | 115,50 | 109,87 | 112,81 | -1,19% | - |
| 25.11.2020 | 114,56 | 115,48 | 111,46 | 114,17 | -1,61% | - |
| 24.11.2020 | 118,40 | 119,12 | 115,56 | 116,04 | -1,12% | - |
| 23.11.2020 | 116,06 | 118,29 | 115,84 | 117,35 | 1,46% | - |
| 20.11.2020 | 112,84 | 116,20 | 112,84 | 115,66 | 1,69% | - |
| 19.11.2020 | 112,98 | 113,91 | 112,45 | 113,73 | 3,48% | - |
| 18.11.2020 | 109,51 | 110,96 | 108,29 | 109,90 | 2,02% | - |
| 17.11.2020 | 107,37 | 110,09 | 105,75 | 107,72 | -0,40% | - |
| 16.11.2020 | 107,89 | 109,04 | 107,36 | 108,16 | 0,53% | - |
| 13.11.2020 | 106,30 | 108,26 | 106,13 | 107,59 | 0,99% | - |
| 12.11.2020 | 106,31 | 107,91 | 105,57 | 106,54 | -1,63% | - |
| 11.11.2020 | 106,59 | 108,59 | 105,83 | 108,30 | -0,97% | - |
| 10.11.2020 | 108,02 | 111,09 | 106,66 | 109,36 | 1,10% | - |
| 09.11.2020 | 106,43 | 110,24 | 105,98 | 108,18 | 9,66% | - |
| 06.11.2020 | 98,31 | 99,65 | 97,65 | 98,65 | 0,34% | - |
| 05.11.2020 | 97,60 | 99,67 | 96,61 | 98,31 | 3,48% | - |
| 04.11.2020 | 100,92 | 102,75 | 94,61 | 95,01 | -7,04% | - |
| 03.11.2020 | 103,00 | 104,43 | 101,41 | 102,21 | 1,02% | - |
| 02.11.2020 | 101,86 | 104,09 | 0,00 | 101,18 | 0,43% | - |
| 30.10.2020 | 103,12 | 103,12 | 99,80 | 100,74 | -3,06% | - |
| 29.10.2020 | 103,49 | 104,81 | 101,62 | 103,92 | 0,55% | - |
| 28.10.2020 | 105,74 | 106,24 | 103,19 | 103,36 | -4,69% | - |
| 27.10.2020 | 108,45 | 108,45 | 106,25 | 108,45 | 1,90% | - |
| 26.10.2020 | 106,40 | 107,55 | 105,47 | 106,42 | -2,21% | - |
| 23.10.2020 | 106,47 | 108,82 | 105,75 | 108,82 | 1,98% | - |
| 22.10.2020 | 106,64 | 107,26 | 105,52 | 106,71 | 2,77% | - |
| 21.10.2020 | 101,27 | 106,87 | 100,91 | 103,83 | 9,86% | - |
| 20.10.2020 | 93,30 | 96,06 | 93,20 | 94,51 | 3,87% | - |
| 19.10.2020 | 93,87 | 94,59 | 90,98 | 90,99 | -2,99% | - |
| 16.10.2020 | 95,42 | 95,80 | 93,67 | 93,79 | 0,28% | - |
| 15.10.2020 | 93,19 | 95,97 | 93,19 | 93,53 | -0,13% | - |
| 14.10.2020 | 95,84 | 96,33 | 93,28 | 93,65 | -2,23% | - |
| 13.10.2020 | 96,55 | 96,55 | 94,49 | 95,78 | -1,89% | - |
| 12.10.2020 | 95,64 | 97,96 | 95,64 | 97,63 | 2,10% | - |
| 09.10.2020 | 94,73 | 95,83 | 93,96 | 95,62 | 1,92% | - |
| 08.10.2020 | 92,70 | 94,38 | 91,86 | 93,82 | 1,13% | - |
| 07.10.2020 | 94,74 | 95,27 | 92,41 | 92,77 | -1,72% | - |
| 06.10.2020 | 92,92 | 95,72 | 92,90 | 94,39 | 1,88% | - |
| 05.10.2020 | 91,20 | 92,73 | 89,74 | 92,65 | 4,27% | - |