75,276$
0,48%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 74,97 | 75,35 | 74,53 | 75,08 | 0,21% | 1.199.832,00 |
17.04.2024 | 75,28 | 75,55 | 74,70 | 74,92 | -0,25% | 1.697.868,00 |
16.04.2024 | 77,82 | 78,04 | 75,10 | 75,11 | -3,14% | 1.764.609,00 |
15.04.2024 | 78,05 | 78,35 | 77,26 | 77,54 | 0,27% | 1.605.404,00 |
12.04.2024 | 77,51 | 77,82 | 76,87 | 77,33 | -0,58% | 1.573.811,00 |
11.04.2024 | 78,18 | 78,25 | 77,23 | 77,78 | 0,23% | 1.657.913,00 |
10.04.2024 | 77,80 | 78,35 | 77,27 | 77,60 | -1,03% | 1.670.312,00 |
09.04.2024 | 77,91 | 78,43 | 77,65 | 78,41 | 1,34% | 1.336.395,00 |
08.04.2024 | 78,03 | 78,17 | 77,25 | 77,37 | -0,78% | 1.603.200,00 |
05.04.2024 | 77,35 | 78,00 | 76,94 | 77,98 | 0,93% | 1.485.429,00 |
04.04.2024 | 78,49 | 79,22 | 77,21 | 77,26 | -0,35% | 1.835.920,00 |
03.04.2024 | 76,85 | 77,56 | 76,25 | 77,53 | 1,89% | 1.661.420,00 |
02.04.2024 | 76,12 | 76,21 | 75,66 | 76,09 | -0,04% | 1.415.409,00 |
01.04.2024 | 77,90 | 77,91 | 76,10 | 76,12 | -2,36% | 1.405.009,00 |
28.03.2024 | 77,47 | 78,16 | 77,09 | 77,96 | 0,79% | 1.990.262,00 |
27.03.2024 | 76,60 | 77,37 | 76,46 | 77,35 | 1,55% | 1.270.206,00 |
26.03.2024 | 75,64 | 76,38 | 75,22 | 76,17 | 0,69% | 2.484.138,00 |
25.03.2024 | 75,44 | 75,72 | 75,15 | 75,65 | 0,52% | 1.435.201,00 |
22.03.2024 | 75,72 | 75,99 | 74,73 | 75,26 | -0,34% | 862.212,00 |
21.03.2024 | 75,04 | 75,71 | 74,80 | 75,52 | 0,64% | 1.269.797,00 |
20.03.2024 | 76,22 | 76,46 | 74,77 | 75,04 | -1,66% | 1.264.998,00 |
19.03.2024 | 76,53 | 76,53 | 75,71 | 76,31 | -0,05% | 2.299.394,00 |
18.03.2024 | 76,15 | 76,81 | 75,64 | 76,35 | 0,58% | 1.500.979,00 |
15.03.2024 | 74,63 | 75,96 | 74,47 | 75,91 | 0,76% | 5.286.988,00 |
14.03.2024 | 75,62 | 76,32 | 74,76 | 75,34 | -1,30% | 1.877.582,00 |
13.03.2024 | 75,86 | 76,79 | 75,73 | 76,33 | 0,91% | 1.604.545,00 |
12.03.2024 | 75,98 | 76,62 | 75,60 | 75,64 | -0,90% | 1.586.065,00 |
11.03.2024 | 76,93 | 77,04 | 75,81 | 76,33 | -0,93% | 1.223.561,00 |
08.03.2024 | 76,21 | 77,14 | 76,03 | 77,05 | 0,96% | 1.417.269,00 |
07.03.2024 | 75,45 | 76,47 | 75,45 | 76,32 | 1,49% | 1.573.512,00 |
06.03.2024 | 73,89 | 76,22 | 73,89 | 75,20 | 1,94% | 1.543.938,00 |
05.03.2024 | 74,99 | 74,99 | 73,58 | 73,77 | -1,11% | 1.410.193,00 |
04.03.2024 | 73,27 | 74,84 | 73,05 | 74,60 | 1,29% | 1.533.089,00 |
01.03.2024 | 73,77 | 74,50 | 73,17 | 73,65 | -0,18% | 1.358.025,00 |
29.02.2024 | 74,41 | 74,50 | 73,16 | 73,78 | -0,46% | 2.114.742,00 |
28.02.2024 | 75,36 | 75,36 | 73,86 | 74,12 | -1,66% | 1.866.311,00 |
27.02.2024 | 74,83 | 75,50 | 74,44 | 75,37 | 0,75% | 1.524.602,00 |
26.02.2024 | 75,75 | 76,19 | 74,56 | 74,81 | -1,76% | 1.657.158,00 |
23.02.2024 | 76,17 | 76,48 | 75,64 | 76,15 | 0,36% | 1.417.898,00 |
22.02.2024 | 75,64 | 76,50 | 75,53 | 75,88 | 0,08% | 1.479.522,00 |
21.02.2024 | 74,67 | 75,85 | 74,61 | 75,82 | 1,64% | 1.970.952,00 |
20.02.2024 | 73,69 | 74,81 | 73,66 | 74,60 | 1,10% | 1.452.544,00 |
16.02.2024 | 73,66 | 74,57 | 73,57 | 73,79 | -0,01% | 2.947.343,00 |
15.02.2024 | 73,52 | 73,93 | 73,17 | 73,80 | 0,87% | 2.418.666,00 |
14.02.2024 | 73,27 | 73,35 | 72,50 | 73,16 | -0,15% | 1.766.133,00 |
13.02.2024 | 73,81 | 74,54 | 72,82 | 73,27 | -1,09% | 1.734.958,00 |
12.02.2024 | 73,31 | 74,18 | 73,14 | 74,08 | 0,87% | 1.571.773,00 |
09.02.2024 | 73,61 | 74,15 | 73,09 | 73,44 | 0,01% | 1.534.541,00 |
08.02.2024 | 73,60 | 73,64 | 72,67 | 73,43 | -0,57% | 1.886.926,00 |
07.02.2024 | 74,55 | 74,60 | 73,61 | 73,85 | -0,46% | 2.266.938,00 |
06.02.2024 | 72,47 | 74,58 | 72,12 | 74,19 | 2,98% | 2.697.511,00 |
05.02.2024 | 72,15 | 72,67 | 71,25 | 72,04 | -0,55% | 2.840.356,00 |
02.02.2024 | 74,40 | 75,12 | 71,67 | 72,44 | -2,67% | 4.242.539,00 |
01.02.2024 | 74,45 | 74,70 | 73,42 | 74,43 | -0,04% | 1.861.260,00 |
31.01.2024 | 75,05 | 75,75 | 74,09 | 74,46 | -0,63% | 2.461.239,00 |
30.01.2024 | 75,00 | 75,26 | 74,67 | 74,93 | -0,07% | 1.410.821,00 |
29.01.2024 | 74,21 | 75,16 | 74,21 | 74,98 | 0,77% | 1.571.186,00 |
26.01.2024 | 74,45 | 74,89 | 74,29 | 74,41 | 0,35% | 1.816.157,00 |
25.01.2024 | 74,50 | 74,70 | 73,26 | 74,15 | 0,05% | 1.713.277,00 |
24.01.2024 | 74,90 | 74,98 | 73,98 | 74,11 | -0,80% | 1.540.457,00 |
23.01.2024 | 74,26 | 74,87 | 74,10 | 74,71 | 0,90% | 1.440.370,00 |
22.01.2024 | 73,52 | 74,37 | 73,52 | 74,04 | 0,71% | 1.084.790,00 |
19.01.2024 | 73,76 | 73,81 | 73,00 | 73,52 | -0,04% | 1.193.346,00 |
18.01.2024 | 72,95 | 73,82 | 72,77 | 73,55 | 0,67% | 1.167.001,00 |
17.01.2024 | 72,59 | 73,63 | 72,45 | 73,06 | 0,23% | 1.275.433,00 |
16.01.2024 | 72,42 | 72,93 | 71,85 | 72,89 | 0,19% | 1.760.660,00 |
12.01.2024 | 72,82 | 72,88 | 72,32 | 72,75 | 0,44% | 1.701.435,00 |
11.01.2024 | 71,82 | 72,50 | 71,15 | 72,43 | 0,84% | 2.123.011,00 |
10.01.2024 | 72,29 | 72,29 | 71,12 | 71,83 | -0,40% | 1.506.236,00 |
09.01.2024 | 71,00 | 72,76 | 70,82 | 72,12 | 1,08% | 1.991.544,00 |
08.01.2024 | 73,23 | 73,23 | 70,73 | 71,35 | -2,19% | 2.749.237,00 |
05.01.2024 | 72,76 | 73,26 | 72,61 | 72,95 | 0,11% | 1.793.617,00 |
04.01.2024 | 72,27 | 73,07 | 72,18 | 72,87 | 0,69% | 2.261.210,00 |
03.01.2024 | 72,65 | 72,79 | 72,05 | 72,37 | -0,12% | 2.911.061,00 |
02.01.2024 | 71,04 | 72,61 | 70,53 | 72,46 | 1,41% | 2.005.112,00 |
29.12.2023 | 71,10 | 71,63 | 70,89 | 71,45 | 0,27% | 1.122.199,00 |
28.12.2023 | 71,02 | 71,46 | 70,96 | 71,26 | 0,45% | 873.105,00 |
27.12.2023 | 71,07 | 71,27 | 70,70 | 70,94 | -0,24% | 1.367.199,00 |
26.12.2023 | 71,07 | 71,47 | 70,86 | 71,11 | 0,10% | 734.542,00 |
22.12.2023 | 71,09 | 71,63 | 70,85 | 71,04 | -0,04% | 1.391.967,00 |
21.12.2023 | 70,67 | 71,41 | 70,67 | 71,07 | 1,07% | 1.030.155,00 |
20.12.2023 | 71,32 | 71,32 | 70,24 | 70,32 | -1,17% | 1.375.763,00 |
19.12.2023 | 71,15 | 71,65 | 70,83 | 71,15 | 0,23% | 1.785.440,00 |
18.12.2023 | 71,26 | 71,52 | 70,53 | 70,99 | 0,01% | 1.593.104,00 |
15.12.2023 | 71,09 | 72,52 | 70,52 | 70,98 | -0,15% | 4.656.758,00 |
14.12.2023 | 71,24 | 71,96 | 70,66 | 71,09 | 0,08% | 2.173.781,00 |
13.12.2023 | 70,04 | 71,03 | 69,36 | 71,03 | 1,47% | 1.390.254,00 |
12.12.2023 | 68,86 | 70,29 | 68,15 | 70,00 | 1,89% | 2.091.108,00 |
11.12.2023 | 68,37 | 69,22 | 68,15 | 68,70 | 0,48% | 1.448.726,00 |
08.12.2023 | 69,20 | 69,20 | 68,19 | 68,37 | -1,23% | 1.672.566,00 |
07.12.2023 | 69,26 | 69,38 | 67,59 | 69,22 | 0,14% | 2.363.544,00 |
06.12.2023 | 69,58 | 69,79 | 68,92 | 69,12 | -0,20% | 1.752.923,00 |
05.12.2023 | 70,42 | 70,42 | 68,92 | 69,26 | -1,87% | 2.062.468,00 |
04.12.2023 | 70,73 | 71,30 | 70,05 | 70,58 | -0,80% | 2.104.302,00 |
01.12.2023 | 71,17 | 71,76 | 70,96 | 71,15 | -0,21% | 1.344.935,00 |
30.11.2023 | 70,73 | 71,34 | 70,31 | 71,30 | 0,99% | 3.151.662,00 |
29.11.2023 | 70,06 | 70,86 | 69,95 | 70,60 | 1,04% | 1.841.195,00 |
28.11.2023 | 71,24 | 71,24 | 69,77 | 69,87 | -2,32% | 2.032.248,00 |
27.11.2023 | 71,44 | 71,75 | 71,10 | 71,53 | -0,29% | 1.515.253,00 |
24.11.2023 | 71,94 | 71,94 | 71,31 | 71,74 | -0,61% | 876.597,00 |