Echtzeit-Aktienkurs Varian Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Varian Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 175,76 | 175,98 | 175,05 | 175,37 | -0,21% | - |
| 25.02.2021 | 175,72 | 175,94 | 0,00 | 175,75 | -0,01% | - |
| 24.02.2021 | 175,82 | 176,02 | 175,69 | 175,77 | 0,00% | - |
| 23.02.2021 | 175,92 | 176,10 | 0,00 | 175,77 | -0,16% | - |
| 22.02.2021 | 176,12 | 176,18 | 175,88 | 176,05 | -0,15% | - |
| 19.02.2021 | 176,38 | 176,39 | 0,00 | 176,32 | 0,06% | - |
| 18.02.2021 | 176,15 | 176,27 | 175,94 | 176,21 | -0,02% | - |
| 17.02.2021 | 176,18 | 176,48 | 176,08 | 176,25 | 0,06% | - |
| 16.02.2021 | 176,53 | 176,53 | 175,97 | 176,15 | -0,05% | - |
| 12.02.2021 | 176,07 | 176,37 | 175,95 | 176,23 | 0,09% | - |
| 11.02.2021 | 175,99 | 176,19 | 175,73 | 176,08 | -0,10% | - |
| 10.02.2021 | 176,27 | 176,30 | 0,00 | 176,25 | -0,08% | - |
| 09.02.2021 | 176,31 | 176,45 | 0,00 | 176,38 | 0,08% | - |
| 08.02.2021 | 176,41 | 176,51 | 176,21 | 176,25 | -0,06% | - |
| 05.02.2021 | 176,18 | 176,41 | 176,10 | 176,36 | 0,11% | - |
| 04.02.2021 | 176,16 | 176,37 | 0,00 | 176,17 | 0,08% | - |
| 03.02.2021 | 176,08 | 176,21 | 175,88 | 176,02 | -0,04% | - |
| 02.02.2021 | 176,24 | 176,50 | 176,02 | 176,10 | -0,03% | - |
| 01.02.2021 | 176,10 | 176,30 | 175,88 | 176,15 | 0,39% | - |
| 29.01.2021 | 175,13 | 175,74 | 174,93 | 175,47 | 0,00% | - |
| 28.01.2021 | 175,35 | 175,70 | 175,09 | 175,47 | 0,27% | - |
| 27.01.2021 | 175,12 | 175,24 | 174,65 | 174,99 | -0,22% | - |
| 26.01.2021 | 175,27 | 175,38 | 175,27 | 175,38 | 0,03% | - |
| 25.01.2021 | 175,33 | 175,33 | 175,33 | 175,33 | -0,15% | - |
| 22.01.2021 | 175,60 | 175,77 | 175,46 | 175,59 | -0,05% | - |
| 21.01.2021 | 175,72 | 175,81 | 175,45 | 175,66 | -0,14% | - |
| 20.01.2021 | 175,90 | 176,11 | 175,75 | 175,91 | 0,13% | - |
| 19.01.2021 | 175,71 | 175,90 | 175,54 | 175,68 | 0,17% | - |
| 15.01.2021 | 175,27 | 175,79 | 175,22 | 175,39 | 0,03% | - |
| 14.01.2021 | 175,39 | 175,57 | 175,21 | 175,34 | -0,04% | - |
| 13.01.2021 | 175,40 | 175,41 | 175,40 | 175,41 | -0,17% | - |
| 12.01.2021 | 175,76 | 175,87 | 175,54 | 175,71 | 0,00% | - |
| 11.01.2021 | 175,64 | 175,76 | 175,49 | 175,72 | -0,11% | - |
| 08.01.2021 | 175,65 | 175,93 | 175,59 | 175,91 | 0,15% | - |
| 07.01.2021 | 175,71 | 175,77 | 175,57 | 175,65 | 0,12% | - |
| 06.01.2021 | 175,45 | 175,61 | 175,33 | 175,44 | 0,09% | - |
| 05.01.2021 | 174,97 | 175,36 | 174,91 | 175,29 | 0,14% | - |
| 04.01.2021 | 175,36 | 175,43 | 174,84 | 175,04 | -0,02% | - |
| 31.12.2020 | 174,98 | 175,16 | 174,86 | 175,07 | 0,13% | - |
| 30.12.2020 | 175,23 | 175,32 | 174,79 | 174,85 | 0,01% | - |
| 29.12.2020 | 174,88 | 174,97 | 174,83 | 174,84 | 0,02% | - |
| 28.12.2020 | 174,63 | 174,92 | 174,63 | 174,80 | -10,32% | - |
| 24.12.2020 | 174,73 | 194,92 | 174,67 | 194,92 | 11,50% | - |
| 23.12.2020 | 174,54 | 174,97 | 174,50 | 174,81 | 0,28% | - |
| 22.12.2020 | 174,40 | 174,60 | 174,24 | 174,32 | -0,08% | - |
| 21.12.2020 | 174,27 | 174,69 | 174,25 | 174,46 | 8,35% | - |
| 18.12.2020 | 174,55 | 174,69 | 161,02 | 161,02 | -18,88% | - |
| 17.12.2020 | 174,41 | 198,50 | 174,41 | 198,50 | 13,83% | - |
| 16.12.2020 | 174,59 | 174,75 | 174,28 | 174,38 | -0,26% | - |
| 15.12.2020 | 174,49 | 174,90 | 174,23 | 174,84 | -0,30% | - |
| 14.12.2020 | 174,27 | 175,36 | 155,72 | 175,36 | 0,41% | - |
| 11.12.2020 | 174,61 | 174,85 | 174,54 | 174,64 | -0,48% | - |
| 10.12.2020 | 175,17 | 175,49 | 166,19 | 175,49 | 0,47% | - |
| 09.12.2020 | 174,54 | 174,69 | 174,38 | 174,68 | 0,02% | - |
| 08.12.2020 | 174,41 | 174,69 | 174,37 | 174,63 | 7,44% | - |
| 07.12.2020 | 174,36 | 174,65 | 159,00 | 162,54 | -6,90% | - |
| 04.12.2020 | 174,41 | 174,66 | 174,39 | 174,58 | 0,09% | - |
| 03.12.2020 | 174,47 | 174,47 | 174,41 | 174,42 | 0,22% | - |
| 02.12.2020 | 174,38 | 178,80 | 170,02 | 174,04 | 9,62% | - |
| 01.12.2020 | 174,35 | 174,50 | 158,77 | 158,77 | -8,71% | - |
| 30.11.2020 | 174,04 | 174,12 | 173,85 | 173,91 | 2,25% | - |
| 27.11.2020 | 174,12 | 178,34 | 170,09 | 170,09 | -2,32% | - |
| 25.11.2020 | 174,12 | 174,20 | 174,12 | 174,13 | 0,01% | - |
| 24.11.2020 | 174,18 | 174,25 | 174,11 | 174,12 | 0,34% | - |
| 23.11.2020 | 173,50 | 173,53 | 173,50 | 173,52 | 0,00% | - |
| 20.11.2020 | 173,62 | 173,66 | 173,43 | 173,53 | -0,05% | - |
| 19.11.2020 | 173,68 | 173,69 | 173,60 | 173,63 | 0,20% | - |
| 18.11.2020 | 173,56 | 173,64 | 173,21 | 173,29 | -0,18% | - |
| 17.11.2020 | 173,61 | 173,73 | 173,52 | 173,61 | -0,03% | - |
| 16.11.2020 | 173,62 | 173,88 | 173,52 | 173,66 | 0,04% | - |
| 13.11.2020 | 173,56 | 173,82 | 173,42 | 173,60 | 0,03% | - |
| 12.11.2020 | 173,55 | 173,71 | 173,38 | 173,55 | 0,06% | - |
| 11.11.2020 | 173,44 | 173,46 | 173,41 | 173,45 | 0,11% | - |
| 10.11.2020 | 173,38 | 173,54 | 0,00 | 173,26 | -0,08% | - |
| 09.11.2020 | 173,98 | 174,18 | 0,00 | 173,41 | -0,11% | - |
| 06.11.2020 | 173,50 | 173,92 | 173,47 | 173,60 | -0,02% | - |
| 05.11.2020 | 173,72 | 174,13 | 173,40 | 173,63 | 0,23% | - |
| 04.11.2020 | 173,82 | 173,82 | 0,00 | 173,22 | 0,14% | - |
| 03.11.2020 | 172,74 | 173,00 | 0,00 | 172,98 | 0,30% | - |
| 02.11.2020 | 172,95 | 172,99 | 172,39 | 172,47 | -0,03% | - |
| 30.10.2020 | 172,47 | 172,71 | 172,16 | 172,52 | 0,16% | - |
| 29.10.2020 | 0,00 | 172,86 | 0,00 | 172,25 | -0,20% | - |
| 28.10.2020 | 172,72 | 172,84 | 172,38 | 172,59 | -0,18% | - |
| 27.10.2020 | 172,97 | 173,04 | 172,90 | 172,90 | 0,31% | - |
| 26.10.2020 | 172,58 | 172,72 | 172,26 | 172,36 | -0,12% | - |
| 23.10.2020 | 172,96 | 173,02 | 172,38 | 172,57 | 0,51% | - |
| 22.10.2020 | 171,59 | 171,97 | 171,59 | 171,69 | -0,12% | - |
| 21.10.2020 | 172,01 | 172,04 | 171,71 | 171,89 | 0,01% | - |
| 20.10.2020 | 172,04 | 172,16 | 171,72 | 171,88 | 0,20% | - |
| 19.10.2020 | 171,98 | 171,98 | 171,51 | 171,55 | -0,24% | - |
| 16.10.2020 | 172,18 | 172,21 | 171,93 | 171,96 | -0,04% | - |
| 15.10.2020 | 172,02 | 172,19 | 171,85 | 172,02 | 0,03% | - |
| 14.10.2020 | 172,18 | 172,25 | 171,88 | 171,97 | -0,05% | - |
| 13.10.2020 | 171,90 | 172,09 | 171,80 | 172,05 | 0,10% | - |
| 12.10.2020 | 171,92 | 172,00 | 171,83 | 171,89 | 0,00% | - |
| 09.10.2020 | 171,94 | 171,97 | 171,76 | 171,88 | 0,02% | - |
| 08.10.2020 | 171,95 | 171,96 | 171,80 | 171,85 | -0,07% | - |
| 07.10.2020 | 171,84 | 172,05 | 171,84 | 171,97 | 0,07% | - |
| 06.10.2020 | 171,97 | 172,12 | 171,52 | 171,84 | 0,00% | - |
| 05.10.2020 | 171,92 | 171,92 | 171,79 | 171,85 | -0,12% | - |