Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 71,50 | 72,85 | 71,43 | 72,06 | -0,44% | - |
| 25.02.2021 | 72,43 | 72,47 | 72,38 | 72,38 | -3,73% | - |
| 24.02.2021 | 75,15 | 75,20 | 75,14 | 75,19 | -0,41% | - |
| 23.02.2021 | 75,56 | 76,36 | 74,66 | 75,50 | 1,17% | - |
| 22.02.2021 | 74,40 | 75,30 | 73,50 | 74,62 | -1,44% | - |
| 19.02.2021 | 77,90 | 78,04 | 75,43 | 75,71 | -8,03% | - |
| 18.02.2021 | 80,73 | 82,65 | 80,40 | 82,32 | -0,21% | - |
| 17.02.2021 | 82,49 | 82,52 | 82,47 | 82,50 | -1,12% | - |
| 16.02.2021 | 83,55 | 84,06 | 82,57 | 83,43 | 0,52% | - |
| 12.02.2021 | 81,73 | 83,13 | 81,36 | 83,00 | 3,75% | - |
| 11.02.2021 | 80,82 | 81,05 | 79,62 | 80,00 | 0,50% | - |
| 10.02.2021 | 80,57 | 80,98 | 79,43 | 79,60 | -1,86% | - |
| 09.02.2021 | 82,14 | 82,20 | 80,89 | 81,11 | -1,40% | - |
| 08.02.2021 | 83,01 | 83,18 | 81,71 | 82,27 | -0,68% | - |
| 05.02.2021 | 84,36 | 84,49 | 82,29 | 82,83 | -1,07% | - |
| 04.02.2021 | 83,82 | 84,86 | 83,33 | 83,73 | 1,65% | - |
| 03.02.2021 | 81,50 | 83,03 | 80,69 | 82,37 | 0,15% | - |
| 02.02.2021 | 82,09 | 83,92 | 81,90 | 82,25 | -0,84% | - |
| 01.02.2021 | 83,44 | 83,99 | 82,25 | 82,94 | 3,99% | - |
| 29.01.2021 | 81,32 | 81,53 | 77,77 | 79,76 | 5,38% | - |
| 28.01.2021 | 75,87 | 75,94 | 75,68 | 75,68 | 4,20% | - |
| 27.01.2021 | 72,29 | 72,63 | 72,29 | 72,63 | -2,52% | - |
| 26.01.2021 | 76,11 | 76,33 | 74,12 | 74,51 | -2,40% | - |
| 25.01.2021 | 75,88 | 76,35 | 74,49 | 76,34 | 0,54% | - |
| 22.01.2021 | 75,56 | 76,15 | 75,31 | 75,93 | -0,01% | - |
| 21.01.2021 | 75,96 | 75,96 | 75,94 | 75,94 | -1,72% | - |
| 20.01.2021 | 77,00 | 77,39 | 76,00 | 77,27 | 1,55% | - |
| 19.01.2021 | 76,57 | 76,81 | 75,88 | 76,09 | 0,07% | - |
| 15.01.2021 | 75,58 | 76,70 | 75,57 | 76,04 | -0,59% | - |
| 14.01.2021 | 77,71 | 77,71 | 76,36 | 76,49 | -1,78% | - |
| 13.01.2021 | 78,10 | 79,27 | 77,66 | 77,88 | 0,19% | - |
| 12.01.2021 | 77,68 | 78,29 | 77,11 | 77,73 | -1,13% | - |
| 11.01.2021 | 79,84 | 79,84 | 78,18 | 78,62 | -2,37% | - |
| 08.01.2021 | 80,64 | 81,61 | 79,41 | 80,53 | 3,30% | - |
| 07.01.2021 | 79,78 | 79,86 | 76,88 | 77,95 | -0,18% | - |
| 06.01.2021 | 78,88 | 79,83 | 77,48 | 78,09 | 2,76% | - |
| 05.01.2021 | 74,45 | 76,35 | 74,18 | 75,99 | 3,82% | - |
| 04.01.2021 | 74,22 | 74,23 | 71,88 | 73,20 | 0,51% | - |
| 31.12.2020 | 71,87 | 72,94 | 71,63 | 72,82 | 1,41% | - |
| 30.12.2020 | 71,86 | 71,90 | 71,19 | 71,81 | 0,07% | - |
| 29.12.2020 | 71,81 | 71,81 | 71,76 | 71,76 | -1,17% | - |
| 28.12.2020 | 72,55 | 72,61 | 72,55 | 72,61 | -5,82% | - |
| 24.12.2020 | 75,02 | 77,09 | 74,25 | 77,09 | 2,53% | - |
| 23.12.2020 | 74,68 | 75,41 | 74,52 | 75,19 | 0,75% | - |
| 22.12.2020 | 75,16 | 75,64 | 74,43 | 74,63 | -0,63% | - |
| 21.12.2020 | 73,71 | 75,40 | 73,62 | 75,10 | 0,50% | - |
| 18.12.2020 | 75,64 | 75,65 | 73,06 | 74,73 | -0,39% | - |
| 17.12.2020 | 74,24 | 75,14 | 74,12 | 75,02 | -7,33% | - |
| 16.12.2020 | 75,33 | 80,95 | 73,32 | 80,95 | 7,34% | - |
| 15.12.2020 | 74,65 | 76,45 | 74,47 | 75,42 | 3,64% | - |
| 14.12.2020 | 74,38 | 76,26 | 68,65 | 72,77 | -2,22% | - |
| 11.12.2020 | 76,46 | 76,60 | 73,77 | 74,42 | -2,49% | - |
| 10.12.2020 | 73,32 | 76,43 | 73,21 | 76,32 | 6,10% | - |
| 09.12.2020 | 71,97 | 73,08 | 71,31 | 71,93 | 1,91% | - |
| 08.12.2020 | 72,64 | 73,09 | 70,59 | 70,59 | -3,00% | - |
| 07.12.2020 | 73,37 | 73,64 | 72,77 | 72,77 | -1,74% | - |
| 04.12.2020 | 72,14 | 74,92 | 71,28 | 74,06 | 1,28% | - |
| 03.12.2020 | 71,66 | 73,12 | 69,48 | 73,12 | 1,15% | - |
| 02.12.2020 | 70,89 | 72,29 | 70,88 | 72,29 | 3,85% | - |
| 01.12.2020 | 69,99 | 70,00 | 68,90 | 69,61 | 3,00% | - |
| 30.11.2020 | 68,60 | 69,11 | 67,59 | 67,59 | -2,60% | - |
| 27.11.2020 | 68,98 | 69,54 | 67,44 | 69,39 | 1,71% | - |
| 25.11.2020 | 68,16 | 68,84 | 68,02 | 68,23 | 0,84% | - |
| 24.11.2020 | 68,72 | 69,21 | 67,62 | 67,66 | -0,46% | - |
| 23.11.2020 | 67,91 | 68,66 | 67,32 | 67,98 | -1,51% | - |
| 20.11.2020 | 69,12 | 69,51 | 68,81 | 69,02 | -1,41% | - |
| 19.11.2020 | 70,06 | 70,06 | 70,00 | 70,00 | -0,01% | - |
| 18.11.2020 | 71,46 | 71,56 | 69,92 | 70,01 | -2,84% | - |
| 17.11.2020 | 72,01 | 72,07 | 72,01 | 72,05 | 1,54% | - |
| 16.11.2020 | 70,20 | 70,99 | 69,69 | 70,96 | 1,79% | - |
| 13.11.2020 | 70,87 | 71,00 | 69,29 | 69,71 | -0,48% | - |
| 12.11.2020 | 70,70 | 70,93 | 69,70 | 70,04 | 0,17% | - |
| 11.11.2020 | 67,78 | 70,21 | 67,72 | 69,92 | 4,82% | - |
| 10.11.2020 | 66,71 | 66,71 | 66,71 | 66,71 | -2,61% | - |
| 09.11.2020 | 0,00 | 69,98 | 0,00 | 68,49 | -8,75% | - |
| 06.11.2020 | 76,52 | 76,92 | 74,28 | 75,06 | -2,07% | - |
| 05.11.2020 | 75,47 | 77,50 | 75,05 | 76,65 | 4,05% | - |
| 04.11.2020 | 73,10 | 74,11 | 72,68 | 73,66 | 2,25% | - |
| 03.11.2020 | 71,05 | 72,18 | 0,00 | 72,04 | 2,64% | - |
| 02.11.2020 | 0,00 | 70,84 | 0,00 | 70,19 | 2,23% | - |
| 30.10.2020 | 70,52 | 70,52 | 0,00 | 68,66 | -2,62% | - |
| 29.10.2020 | 69,52 | 70,96 | 69,22 | 70,51 | 1,23% | - |
| 28.10.2020 | 70,14 | 71,49 | 69,37 | 69,65 | -1,83% | - |
| 27.10.2020 | 70,95 | 70,96 | 70,94 | 70,95 | 3,40% | - |
| 26.10.2020 | 68,05 | 68,64 | 67,68 | 68,62 | 1,05% | - |
| 23.10.2020 | 68,36 | 68,36 | 67,16 | 67,90 | -0,11% | - |
| 22.10.2020 | 66,75 | 68,22 | 66,37 | 67,98 | 3,23% | - |
| 21.10.2020 | 66,72 | 66,72 | 65,76 | 65,85 | -0,91% | - |
| 20.10.2020 | 67,72 | 67,74 | 66,38 | 66,45 | -0,73% | - |
| 19.10.2020 | 67,50 | 67,86 | 66,57 | 66,94 | 0,10% | - |
| 16.10.2020 | 66,16 | 67,46 | 66,16 | 66,87 | 1,39% | - |
| 15.10.2020 | 66,22 | 66,58 | 65,28 | 65,95 | -0,86% | - |
| 14.10.2020 | 67,92 | 68,12 | 65,85 | 66,53 | -1,73% | - |
| 13.10.2020 | 67,59 | 68,49 | 67,43 | 67,70 | -0,95% | - |
| 12.10.2020 | 0,00 | 69,37 | 0,00 | 68,35 | -1,38% | - |
| 09.10.2020 | 68,04 | 69,72 | 68,04 | 69,30 | 1,47% | - |
| 08.10.2020 | 68,28 | 68,83 | 0,00 | 68,30 | -1,01% | - |
| 07.10.2020 | 68,36 | 69,33 | 68,20 | 68,99 | 2,50% | - |
| 06.10.2020 | 68,43 | 68,67 | 67,01 | 67,31 | -0,88% | - |
| 05.10.2020 | 67,61 | 68,43 | 67,56 | 67,91 | 1,47% | - |