71,500€
-0,69%
Echtzeit-Aktienkurs Hologic Inc.
Bid:
Ask:
Aktienkurse zur Hologic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 72,00 | 72,25 | 71,75 | 71,75 | -0,69% | - |
| 23.04.2024 | 71,75 | 72,75 | 71,25 | 72,25 | 0,70% | 36,00 |
| 22.04.2024 | 70,50 | 72,00 | 70,50 | 71,75 | 1,41% | - |
| 19.04.2024 | 70,00 | 70,75 | 70,00 | 70,75 | 0,00% | - |
| 18.04.2024 | 70,00 | 72,25 | 69,75 | 70,75 | 0,71% | - |
| 17.04.2024 | 70,50 | 72,25 | 70,25 | 70,25 | -0,71% | - |
| 16.04.2024 | 72,75 | 73,25 | 70,75 | 70,75 | -2,75% | - |
| 15.04.2024 | 72,50 | 73,75 | 72,50 | 72,75 | 0,00% | - |
| 12.04.2024 | 72,50 | 73,25 | 72,25 | 72,75 | 0,34% | - |
| 11.04.2024 | 72,25 | 72,75 | 71,75 | 72,50 | 0,35% | - |
| 10.04.2024 | 72,00 | 72,75 | 71,75 | 72,25 | 0,00% | - |
| 09.04.2024 | 71,00 | 72,25 | 71,00 | 72,25 | 1,40% | - |
| 08.04.2024 | 71,50 | 72,25 | 71,25 | 71,25 | -0,70% | - |
| 05.04.2024 | 71,25 | 72,25 | 71,25 | 71,75 | 0,70% | - |
| 04.04.2024 | 71,75 | 72,75 | 71,25 | 71,25 | -0,70% | - |
| 03.04.2024 | 70,25 | 71,75 | 70,25 | 71,75 | 1,41% | - |
| 02.04.2024 | 70,75 | 70,75 | 70,00 | 70,75 | -1,76% | - |
| 28.03.2024 | 71,22 | 72,44 | 70,00 | 72,02 | 1,24% | - |
| 27.03.2024 | 70,50 | 71,46 | 69,28 | 71,14 | 1,02% | - |
| 26.03.2024 | 69,77 | 70,52 | 69,27 | 70,42 | 0,92% | - |
| 25.03.2024 | 69,47 | 70,42 | 69,35 | 69,78 | 0,23% | - |
| 22.03.2024 | 69,64 | 70,66 | 68,84 | 69,62 | 0,07% | 4.000,00 |
| 21.03.2024 | 68,71 | 70,15 | 68,65 | 69,57 | 1,21% | - |
| 20.03.2024 | 70,21 | 70,51 | 67,24 | 68,74 | -2,16% | - |
| 19.03.2024 | 70,21 | 70,56 | 68,74 | 70,26 | 1,11% | - |
| 18.03.2024 | 69,80 | 70,64 | 68,15 | 69,49 | -2,42% | - |
| 15.03.2024 | 69,13 | 71,22 | 68,46 | 71,21 | 4,35% | - |
| 14.03.2024 | 69,86 | 70,08 | 67,57 | 68,24 | -2,16% | - |
| 13.03.2024 | 69,00 | 70,26 | 68,98 | 69,75 | 2,20% | - |
| 12.03.2024 | 69,87 | 70,22 | 67,50 | 68,25 | -2,32% | - |
| 11.03.2024 | 70,36 | 70,62 | 68,47 | 69,87 | -0,81% | - |
| 08.03.2024 | 69,36 | 70,52 | 69,36 | 70,44 | 1,05% | - |
| 07.03.2024 | 68,87 | 69,99 | 68,75 | 69,71 | 1,03% | - |
| 06.03.2024 | 67,93 | 70,04 | 67,68 | 69,00 | 1,56% | - |
| 05.03.2024 | 68,58 | 69,78 | 67,82 | 67,94 | -1,14% | - |
| 04.03.2024 | 67,81 | 68,92 | 67,34 | 68,72 | 1,12% | - |
| 01.03.2024 | 68,39 | 68,70 | 67,66 | 67,96 | -0,51% | - |
| 29.02.2024 | 68,37 | 68,73 | 67,73 | 68,31 | -0,10% | - |
| 28.02.2024 | 69,20 | 69,62 | 68,16 | 68,38 | -1,61% | - |
| 27.02.2024 | 68,89 | 69,60 | 68,62 | 69,50 | 0,80% | - |
| 26.02.2024 | 70,28 | 70,36 | 68,74 | 68,95 | -2,00% | - |
| 23.02.2024 | 70,16 | 70,70 | 69,90 | 70,36 | 0,34% | - |
| 22.02.2024 | 70,16 | 70,70 | 69,79 | 70,12 | 0,04% | - |
| 21.02.2024 | 68,94 | 70,11 | 68,80 | 70,09 | 1,58% | - |
| 20.02.2024 | 68,33 | 69,20 | 67,65 | 69,00 | 0,79% | - |
| 19.02.2024 | 68,49 | 68,59 | 68,42 | 68,46 | -0,01% | - |
| 16.02.2024 | 68,49 | 69,20 | 67,98 | 68,47 | -0,06% | - |
| 15.02.2024 | 68,28 | 68,69 | 67,91 | 68,51 | 0,43% | - |
| 14.02.2024 | 68,37 | 68,67 | 67,66 | 68,22 | -0,32% | - |
| 13.02.2024 | 68,73 | 69,66 | 68,00 | 68,44 | -0,45% | - |
| 12.02.2024 | 68,01 | 68,82 | 67,85 | 68,75 | 0,98% | - |
| 09.02.2024 | 67,76 | 68,85 | 67,76 | 68,08 | -0,09% | - |
| 08.02.2024 | 68,51 | 68,79 | 67,50 | 68,14 | -0,61% | - |
| 07.02.2024 | 68,97 | 69,23 | 68,38 | 68,56 | -0,58% | - |
| 06.02.2024 | 66,98 | 69,36 | 66,94 | 68,96 | 2,80% | - |
| 05.02.2024 | 67,05 | 67,69 | 66,34 | 67,08 | -0,12% | - |
| 02.02.2024 | 68,32 | 69,45 | 66,39 | 67,16 | -1,90% | - |
| 01.02.2024 | 68,99 | 69,22 | 67,82 | 68,46 | -0,64% | - |
| 31.01.2024 | 69,26 | 69,81 | 68,48 | 68,90 | -0,29% | - |
| 30.01.2024 | 69,22 | 69,64 | 68,89 | 69,10 | -0,17% | - |
| 29.01.2024 | 68,53 | 69,43 | 68,41 | 69,22 | 0,99% | - |
| 26.01.2024 | 68,21 | 68,92 | 67,69 | 68,54 | 0,20% | - |
| 25.01.2024 | 68,23 | 68,81 | 67,62 | 68,40 | 0,44% | - |
| 24.01.2024 | 68,84 | 68,86 | 67,84 | 68,10 | -1,10% | - |
| 23.01.2024 | 67,83 | 69,03 | 67,81 | 68,86 | 1,22% | - |
| 22.01.2024 | 67,31 | 68,29 | 67,04 | 68,03 | 0,82% | - |
| 19.01.2024 | 67,24 | 67,84 | 67,11 | 67,48 | -0,28% | - |
| 18.01.2024 | 66,66 | 67,98 | 66,66 | 67,67 | 0,79% | - |
| 17.01.2024 | 66,89 | 67,83 | 66,70 | 67,14 | 0,16% | - |
| 16.01.2024 | 66,39 | 67,12 | 66,02 | 67,03 | 0,95% | - |
| 15.01.2024 | 66,39 | 66,48 | 66,24 | 66,40 | -0,05% | - |
| 12.01.2024 | 65,98 | 66,48 | 65,64 | 66,43 | 0,65% | - |
| 11.01.2024 | 65,52 | 66,07 | 64,90 | 66,00 | 0,72% | - |
| 10.01.2024 | 65,94 | 66,10 | 64,97 | 65,53 | -0,68% | - |
| 09.01.2024 | 65,02 | 66,52 | 64,61 | 65,98 | 1,31% | - |
| 08.01.2024 | 66,40 | 66,98 | 64,44 | 65,13 | -2,32% | - |
| 05.01.2024 | 66,63 | 66,81 | 66,22 | 66,68 | 0,20% | - |
| 04.01.2024 | 66,30 | 66,72 | 65,91 | 66,55 | 0,45% | - |
| 03.01.2024 | 65,74 | 67,02 | 65,74 | 66,25 | 0,08% | - |
| 02.01.2024 | 64,81 | 66,28 | 64,47 | 66,20 | 2,33% | - |
| 29.12.2023 | 64,10 | 64,69 | 64,10 | 64,69 | 0,47% | - |
| 28.12.2023 | 63,83 | 64,52 | 63,61 | 64,39 | 0,83% | - |
| 27.12.2023 | 64,41 | 64,47 | 63,67 | 63,86 | -0,99% | - |
| 22.12.2023 | 64,42 | 64,93 | 64,03 | 64,50 | -0,14% | - |
| 21.12.2023 | 64,12 | 64,99 | 63,89 | 64,59 | 0,40% | - |
| 20.12.2023 | 64,95 | 65,02 | 64,18 | 64,33 | -0,74% | - |
| 19.12.2023 | 64,98 | 65,35 | 64,52 | 64,81 | -0,02% | - |
| 18.12.2023 | 65,16 | 65,81 | 64,61 | 64,82 | -0,54% | - |
| 15.12.2023 | 64,77 | 66,40 | 64,66 | 65,17 | 0,82% | - |
| 14.12.2023 | 65,28 | 65,64 | 64,34 | 64,64 | -0,97% | - |
| 13.12.2023 | 64,94 | 65,68 | 64,37 | 65,27 | 0,68% | - |
| 12.12.2023 | 63,76 | 65,11 | 63,20 | 64,83 | 1,57% | - |
| 11.12.2023 | 63,51 | 64,42 | 63,43 | 63,83 | 0,50% | - |
| 08.12.2023 | 64,19 | 64,67 | 63,38 | 63,51 | -0,95% | - |
| 07.12.2023 | 64,16 | 64,38 | 63,56 | 64,12 | -0,14% | - |
| 06.12.2023 | 64,27 | 65,47 | 63,91 | 64,21 | -0,70% | - |
| 05.12.2023 | 64,98 | 65,65 | 63,87 | 64,66 | -0,78% | - |
| 04.12.2023 | 65,38 | 65,86 | 64,74 | 65,17 | -0,34% | - |
| 01.12.2023 | 65,44 | 66,10 | 65,23 | 65,39 | -0,17% | - |
| 30.11.2023 | 64,55 | 65,54 | 64,34 | 65,50 | 1,80% | - |