Echtzeit-Aktienkurs Varex Imaging Corp.
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,94 | 22,94 | 22,94 | 22,94 | -0,48% | - |
| 25.02.2021 | 23,10 | 23,10 | 23,05 | 23,05 | -4,79% | - |
| 24.02.2021 | 24,21 | 24,34 | 23,57 | 24,21 | 0,75% | - |
| 23.02.2021 | 23,39 | 24,30 | 0,00 | 24,03 | 1,24% | - |
| 22.02.2021 | 23,35 | 23,81 | 23,29 | 23,73 | 3,49% | - |
| 19.02.2021 | 22,90 | 23,36 | 22,72 | 22,93 | 1,91% | - |
| 18.02.2021 | 22,32 | 22,82 | 22,30 | 22,50 | -1,83% | - |
| 17.02.2021 | 23,29 | 23,46 | 0,00 | 22,92 | 0,50% | - |
| 16.02.2021 | 23,09 | 23,43 | 22,63 | 22,81 | -2,63% | - |
| 12.02.2021 | 23,44 | 23,69 | 22,89 | 23,42 | 1,08% | - |
| 11.02.2021 | 23,11 | 23,30 | 22,40 | 23,17 | 3,44% | - |
| 10.02.2021 | 22,58 | 23,09 | 22,27 | 22,40 | -2,42% | - |
| 09.02.2021 | 22,77 | 23,35 | 22,62 | 22,96 | -2,26% | - |
| 08.02.2021 | 23,89 | 24,05 | 22,75 | 23,49 | 0,00% | - |
| 05.02.2021 | 22,63 | 24,51 | 22,34 | 23,49 | 17,48% | - |
| 04.02.2021 | 19,25 | 20,10 | 19,23 | 19,99 | 4,28% | - |
| 03.02.2021 | 19,37 | 19,63 | 19,03 | 19,17 | -2,04% | - |
| 02.02.2021 | 19,55 | 20,30 | 19,43 | 19,57 | 1,43% | - |
| 01.02.2021 | 19,43 | 19,90 | 19,25 | 19,30 | -0,54% | - |
| 29.01.2021 | 19,39 | 19,40 | 19,39 | 19,40 | 1,04% | - |
| 28.01.2021 | 20,29 | 20,33 | 0,00 | 19,20 | -7,74% | - |
| 27.01.2021 | 21,28 | 21,53 | 20,45 | 20,81 | -0,38% | - |
| 26.01.2021 | 20,28 | 21,22 | 20,20 | 20,89 | 4,29% | - |
| 25.01.2021 | 20,74 | 20,77 | 19,70 | 20,03 | -1,33% | - |
| 22.01.2021 | 19,54 | 20,50 | 19,48 | 20,30 | 2,97% | - |
| 21.01.2021 | 19,67 | 19,74 | 19,67 | 19,72 | 3,17% | - |
| 20.01.2021 | 18,78 | 19,19 | 18,62 | 19,11 | -0,36% | - |
| 19.01.2021 | 18,77 | 19,22 | 18,75 | 19,18 | 4,04% | - |
| 15.01.2021 | 18,55 | 18,62 | 18,20 | 18,44 | -1,76% | - |
| 14.01.2021 | 18,56 | 19,27 | 18,47 | 18,77 | 3,65% | - |
| 13.01.2021 | 18,20 | 18,37 | 17,82 | 18,11 | -3,72% | - |
| 12.01.2021 | 18,81 | 18,86 | 18,52 | 18,81 | 2,01% | - |
| 11.01.2021 | 18,58 | 18,61 | 18,17 | 18,44 | 0,14% | - |
| 08.01.2021 | 18,71 | 18,76 | 17,89 | 18,41 | -2,90% | - |
| 07.01.2021 | 18,57 | 19,12 | 18,47 | 18,96 | 2,63% | - |
| 06.01.2021 | 18,47 | 18,67 | 18,11 | 18,48 | 4,82% | - |
| 05.01.2021 | 17,01 | 17,76 | 17,00 | 17,63 | 3,77% | - |
| 04.01.2021 | 16,91 | 17,05 | 16,64 | 16,99 | 1,83% | - |
| 31.12.2020 | 16,41 | 16,83 | 16,40 | 16,68 | 0,82% | - |
| 30.12.2020 | 16,42 | 16,60 | 16,22 | 16,55 | 3,73% | - |
| 29.12.2020 | 16,09 | 16,13 | 15,55 | 15,95 | -1,39% | - |
| 28.12.2020 | 16,16 | 16,18 | 16,14 | 16,18 | -0,28% | - |
| 24.12.2020 | 16,46 | 16,62 | 15,93 | 16,22 | -0,43% | - |
| 23.12.2020 | 16,27 | 16,44 | 16,04 | 16,29 | -0,43% | - |
| 22.12.2020 | 16,24 | 16,63 | 16,13 | 16,36 | -0,37% | - |
| 21.12.2020 | 16,14 | 16,50 | 15,92 | 16,42 | -2,78% | - |
| 18.12.2020 | 17,48 | 17,55 | 16,20 | 16,89 | -0,91% | - |
| 17.12.2020 | 16,76 | 17,05 | 16,51 | 17,05 | 2,13% | - |
| 16.12.2020 | 16,87 | 16,91 | 16,42 | 16,69 | 0,24% | - |
| 15.12.2020 | 16,70 | 16,71 | 13,94 | 16,65 | 2,46% | - |
| 14.12.2020 | 16,24 | 16,46 | 16,15 | 16,25 | 0,49% | - |
| 11.12.2020 | 16,52 | 16,64 | 16,10 | 16,17 | -2,00% | - |
| 10.12.2020 | 16,40 | 16,61 | 16,15 | 16,50 | 0,21% | - |
| 09.12.2020 | 16,94 | 16,99 | 16,34 | 16,47 | -0,42% | - |
| 08.12.2020 | 16,35 | 16,93 | 16,29 | 16,54 | 1,38% | - |
| 07.12.2020 | 16,33 | 16,90 | 13,24 | 16,31 | -1,03% | - |
| 04.12.2020 | 16,36 | 16,55 | 16,10 | 16,48 | 3,62% | - |
| 03.12.2020 | 16,26 | 16,35 | 15,79 | 15,91 | -2,06% | - |
| 02.12.2020 | 16,23 | 16,56 | 15,94 | 16,24 | -1,55% | - |
| 01.12.2020 | 16,97 | 17,06 | 16,21 | 16,50 | 4,60% | - |
| 30.11.2020 | 16,67 | 16,82 | 15,77 | 15,77 | -3,72% | - |
| 27.11.2020 | 16,50 | 16,92 | 15,97 | 16,38 | -2,15% | - |
| 25.11.2020 | 16,77 | 17,17 | 16,68 | 16,74 | 1,24% | - |
| 24.11.2020 | 16,72 | 16,76 | 16,13 | 16,54 | 2,16% | - |
| 23.11.2020 | 15,19 | 16,19 | 15,16 | 16,19 | 9,92% | - |
| 20.11.2020 | 15,09 | 15,09 | 14,59 | 14,73 | -0,30% | - |
| 19.11.2020 | 14,74 | 14,77 | 14,74 | 14,77 | 4,75% | - |
| 18.11.2020 | 15,25 | 15,41 | 14,10 | 14,10 | -4,31% | - |
| 17.11.2020 | 14,56 | 14,74 | 14,51 | 14,74 | 1,06% | - |
| 16.11.2020 | 14,92 | 14,95 | 14,49 | 14,58 | -0,10% | - |
| 13.11.2020 | 14,16 | 14,77 | 13,98 | 14,60 | 4,77% | - |
| 12.11.2020 | 14,12 | 14,55 | 13,56 | 13,93 | -3,60% | - |
| 11.11.2020 | 14,50 | 14,78 | 14,24 | 14,45 | -2,36% | - |
| 10.11.2020 | 15,29 | 15,38 | 0,00 | 14,80 | -1,86% | - |
| 09.11.2020 | 15,53 | 15,75 | 15,04 | 15,08 | 6,72% | - |
| 06.11.2020 | 14,30 | 14,60 | 14,03 | 14,13 | 1,25% | - |
| 05.11.2020 | 14,00 | 14,19 | 13,65 | 13,96 | 2,31% | - |
| 04.11.2020 | 13,26 | 13,84 | 13,26 | 13,64 | -0,58% | - |
| 03.11.2020 | 13,77 | 13,86 | 0,00 | 13,72 | -0,25% | - |
| 02.11.2020 | 13,50 | 13,85 | 13,32 | 13,76 | 3,15% | - |
| 30.10.2020 | 13,52 | 13,66 | 0,00 | 13,34 | -1,73% | - |
| 29.10.2020 | 12,85 | 14,02 | 12,82 | 13,57 | 4,63% | - |
| 28.10.2020 | 12,96 | 13,06 | 12,74 | 12,97 | -3,64% | - |
| 27.10.2020 | 13,46 | 13,47 | 13,46 | 13,46 | -1,25% | - |
| 26.10.2020 | 13,68 | 13,77 | 13,47 | 13,63 | -3,95% | - |
| 23.10.2020 | 14,44 | 14,54 | 14,10 | 14,19 | -0,98% | - |
| 22.10.2020 | 14,21 | 14,48 | 13,97 | 14,33 | 2,28% | - |
| 21.10.2020 | 13,98 | 14,15 | 13,92 | 14,01 | 0,07% | - |
| 20.10.2020 | 14,15 | 14,15 | 13,86 | 14,00 | 0,72% | - |
| 19.10.2020 | 13,94 | 14,01 | 13,71 | 13,90 | 1,83% | - |
| 16.10.2020 | 13,29 | 13,69 | 13,24 | 13,65 | 1,45% | - |
| 15.10.2020 | 13,40 | 13,61 | 13,23 | 13,46 | -0,99% | - |
| 14.10.2020 | 13,98 | 14,01 | 13,59 | 13,59 | -2,16% | - |
| 13.10.2020 | 13,70 | 13,94 | 13,58 | 13,89 | 1,35% | - |
| 12.10.2020 | 13,36 | 13,78 | 13,29 | 13,71 | 1,26% | - |
| 09.10.2020 | 13,21 | 13,59 | 0,00 | 13,54 | 2,97% | - |
| 08.10.2020 | 13,12 | 13,36 | 12,98 | 13,15 | 1,23% | - |
| 07.10.2020 | 12,81 | 13,05 | 12,58 | 12,99 | 3,80% | - |
| 06.10.2020 | 12,60 | 12,85 | 12,46 | 12,51 | -0,95% | - |
| 05.10.2020 | 12,65 | 12,76 | 12,54 | 12,63 | 2,02% | - |