14,960$
-1,84%
Echtzeit-Aktienkurs Varex Imaging Corp
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,29 | 15,33 | 14,76 | 14,97 | -1,77% | 442.861,00 |
| 16.05.2024 | 15,63 | 15,63 | 15,23 | 15,24 | -2,43% | 176.863,00 |
| 15.05.2024 | 15,53 | 15,73 | 15,41 | 15,62 | 1,30% | 317.457,00 |
| 14.05.2024 | 15,54 | 15,75 | 15,37 | 15,42 | -0,58% | 283.344,00 |
| 13.05.2024 | 15,45 | 15,60 | 15,37 | 15,51 | 0,98% | 245.033,00 |
| 10.05.2024 | 15,83 | 15,83 | 14,92 | 15,36 | -3,34% | 468.485,00 |
| 09.05.2024 | 15,69 | 16,12 | 15,60 | 15,89 | 0,89% | 354.162,00 |
| 08.05.2024 | 15,80 | 15,80 | 15,45 | 15,75 | -0,63% | 329.625,00 |
| 07.05.2024 | 15,67 | 15,93 | 15,48 | 15,85 | 1,34% | 402.878,00 |
| 06.05.2024 | 15,72 | 16,06 | 15,42 | 15,64 | 0,32% | 532.867,00 |
| 03.05.2024 | 14,57 | 16,04 | 14,56 | 15,59 | -5,00% | 1.030.491,00 |
| 02.05.2024 | 16,68 | 17,02 | 16,38 | 16,41 | -0,91% | 459.608,00 |
| 01.05.2024 | 16,34 | 16,74 | 16,19 | 16,56 | 1,85% | 213.831,00 |
| 30.04.2024 | 16,86 | 16,86 | 16,00 | 16,26 | -3,84% | 443.047,00 |
| 29.04.2024 | 16,73 | 17,09 | 16,73 | 16,91 | 0,71% | 187.615,00 |
| 26.04.2024 | 16,86 | 17,11 | 16,74 | 16,79 | -0,65% | 144.844,00 |
| 25.04.2024 | 17,03 | 17,03 | 16,74 | 16,90 | -1,05% | 440.736,00 |
| 24.04.2024 | 17,21 | 17,46 | 16,99 | 17,08 | -1,10% | 292.308,00 |
| 23.04.2024 | 17,06 | 17,45 | 17,01 | 17,27 | 1,23% | 203.458,00 |
| 22.04.2024 | 17,11 | 17,11 | 16,97 | 17,06 | 0,41% | 135.037,00 |
| 19.04.2024 | 16,81 | 17,12 | 16,81 | 16,99 | 0,41% | 190.291,00 |
| 18.04.2024 | 17,00 | 17,11 | 16,80 | 16,92 | 0,12% | 198.289,00 |
| 17.04.2024 | 17,24 | 17,24 | 16,62 | 16,90 | -1,63% | 375.934,00 |
| 16.04.2024 | 17,31 | 17,40 | 17,11 | 17,18 | -1,32% | 242.573,00 |
| 15.04.2024 | 17,21 | 17,50 | 17,18 | 17,41 | 0,93% | 214.837,00 |
| 12.04.2024 | 17,75 | 17,75 | 17,16 | 17,25 | -3,69% | 316.956,00 |
| 11.04.2024 | 17,99 | 18,17 | 17,69 | 17,91 | -0,33% | 153.978,00 |
| 10.04.2024 | 17,70 | 17,98 | 17,62 | 17,97 | -0,55% | 236.969,00 |
| 09.04.2024 | 17,65 | 18,07 | 17,65 | 18,07 | 2,21% | 201.673,00 |
| 08.04.2024 | 17,65 | 17,81 | 17,65 | 17,68 | 0,17% | 84.544,00 |
| 05.04.2024 | 17,84 | 17,86 | 17,47 | 17,65 | -1,45% | 229.870,00 |
| 04.04.2024 | 18,22 | 18,30 | 17,75 | 17,91 | -0,61% | 187.311,00 |
| 03.04.2024 | 17,95 | 18,17 | 17,81 | 18,02 | 0,17% | 470.161,00 |
| 02.04.2024 | 17,79 | 18,04 | 17,73 | 17,99 | -0,28% | 336.506,00 |
| 01.04.2024 | 18,09 | 18,09 | 17,91 | 18,04 | -0,33% | 136.902,00 |
| 28.03.2024 | 17,70 | 18,27 | 17,70 | 18,10 | 2,67% | 662.003,00 |
| 27.03.2024 | 17,50 | 17,73 | 17,36 | 17,63 | 1,91% | 326.820,00 |
| 26.03.2024 | 17,47 | 17,49 | 17,24 | 17,30 | -0,35% | 209.541,00 |
| 25.03.2024 | 17,22 | 17,40 | 17,22 | 17,36 | 0,93% | 181.935,00 |
| 22.03.2024 | 17,66 | 17,72 | 17,01 | 17,20 | -2,38% | 225.493,00 |
| 21.03.2024 | 17,50 | 17,74 | 17,36 | 17,62 | 1,26% | 273.163,00 |
| 20.03.2024 | 17,45 | 17,55 | 17,00 | 17,40 | -0,68% | 221.409,00 |
| 19.03.2024 | 17,13 | 17,56 | 17,00 | 17,52 | 2,40% | 457.004,00 |
| 18.03.2024 | 17,39 | 17,45 | 17,07 | 17,11 | -2,23% | 344.806,00 |
| 15.03.2024 | 17,37 | 17,70 | 17,33 | 17,50 | 0,23% | 1.515.913,00 |
| 14.03.2024 | 17,23 | 17,66 | 17,16 | 17,46 | 0,81% | 319.737,00 |
| 13.03.2024 | 17,29 | 17,43 | 17,24 | 17,32 | -0,52% | 165.381,00 |
| 12.03.2024 | 17,47 | 17,49 | 17,33 | 17,41 | -0,74% | 172.599,00 |
| 11.03.2024 | 17,49 | 17,63 | 17,45 | 17,54 | -0,23% | 159.447,00 |
| 08.03.2024 | 17,56 | 17,88 | 17,50 | 17,58 | -0,11% | 175.077,00 |
| 07.03.2024 | 17,39 | 17,73 | 17,30 | 17,60 | 1,73% | 348.480,00 |
| 06.03.2024 | 16,97 | 17,35 | 16,88 | 17,30 | 2,06% | 164.603,00 |
| 05.03.2024 | 17,22 | 17,41 | 16,89 | 16,95 | -1,57% | 205.020,00 |
| 04.03.2024 | 17,28 | 17,33 | 17,10 | 17,22 | -0,40% | 124.910,00 |
| 01.03.2024 | 17,21 | 17,39 | 17,09 | 17,29 | 0,64% | 303.054,00 |
| 29.02.2024 | 17,36 | 17,36 | 17,02 | 17,18 | 0,94% | 178.095,00 |
| 28.02.2024 | 17,35 | 17,46 | 17,02 | 17,02 | -2,01% | 229.543,00 |
| 27.02.2024 | 17,53 | 17,53 | 17,08 | 17,37 | 0,52% | 350.352,00 |
| 26.02.2024 | 17,03 | 17,46 | 17,03 | 17,28 | 0,41% | 390.219,00 |
| 23.02.2024 | 17,00 | 17,25 | 16,80 | 17,21 | 0,88% | 334.147,00 |
| 22.02.2024 | 16,88 | 17,09 | 16,72 | 17,06 | 1,55% | 309.982,00 |
| 21.02.2024 | 16,96 | 17,05 | 16,75 | 16,80 | -1,23% | 198.482,00 |
| 20.02.2024 | 17,01 | 17,22 | 16,88 | 17,01 | -0,70% | 226.605,00 |
| 16.02.2024 | 17,29 | 17,38 | 17,10 | 17,13 | -1,55% | 166.283,00 |
| 15.02.2024 | 17,25 | 17,55 | 17,25 | 17,40 | 0,99% | 192.923,00 |
| 14.02.2024 | 17,19 | 17,30 | 16,96 | 17,23 | 1,35% | 187.945,00 |
| 13.02.2024 | 17,37 | 17,56 | 16,88 | 17,00 | -4,55% | 409.271,00 |
| 12.02.2024 | 17,59 | 18,15 | 17,59 | 17,81 | 0,91% | 418.481,00 |
| 09.02.2024 | 17,16 | 17,69 | 16,84 | 17,65 | 3,16% | 511.332,00 |
| 08.02.2024 | 17,57 | 17,67 | 16,97 | 17,11 | -3,06% | 562.755,00 |
| 07.02.2024 | 18,26 | 18,50 | 17,10 | 17,65 | -9,21% | 1.389.916,00 |
| 06.02.2024 | 19,23 | 19,91 | 19,08 | 19,44 | 0,99% | 782.951,00 |
| 05.02.2024 | 18,96 | 19,49 | 18,89 | 19,25 | 0,31% | 200.906,00 |
| 02.02.2024 | 19,35 | 19,36 | 18,99 | 19,19 | -1,89% | 197.106,00 |
| 01.02.2024 | 19,27 | 19,59 | 19,15 | 19,56 | 1,45% | 254.355,00 |
| 31.01.2024 | 19,34 | 19,91 | 19,27 | 19,28 | -0,31% | 236.153,00 |
| 30.01.2024 | 19,55 | 19,75 | 19,27 | 19,34 | -1,38% | 153.140,00 |
| 29.01.2024 | 19,57 | 19,70 | 19,44 | 19,61 | -0,05% | 135.874,00 |
| 26.01.2024 | 19,89 | 19,96 | 19,58 | 19,62 | -0,85% | 140.212,00 |
| 25.01.2024 | 19,91 | 19,94 | 19,56 | 19,79 | 0,66% | 140.405,00 |
| 24.01.2024 | 20,08 | 20,08 | 19,50 | 19,66 | -1,06% | 128.534,00 |
| 23.01.2024 | 20,22 | 20,27 | 19,86 | 19,87 | -1,10% | 166.227,00 |
| 22.01.2024 | 19,85 | 20,27 | 19,85 | 20,09 | 1,57% | 351.283,00 |
| 19.01.2024 | 19,81 | 19,81 | 19,47 | 19,78 | 0,82% | 170.495,00 |
| 18.01.2024 | 19,69 | 19,73 | 19,41 | 19,62 | -0,05% | 208.987,00 |
| 17.01.2024 | 19,79 | 20,03 | 19,49 | 19,63 | -2,05% | 209.685,00 |
| 16.01.2024 | 20,18 | 20,21 | 19,95 | 20,04 | -1,72% | 153.472,00 |
| 12.01.2024 | 20,44 | 21,06 | 20,25 | 20,39 | 0,34% | 157.069,00 |
| 11.01.2024 | 20,21 | 20,45 | 20,00 | 20,32 | 0,40% | 388.979,00 |
| 10.01.2024 | 20,05 | 20,26 | 19,09 | 20,24 | 0,35% | 179.451,00 |
| 09.01.2024 | 20,28 | 20,61 | 19,90 | 20,17 | -1,80% | 141.910,00 |
| 08.01.2024 | 19,59 | 20,72 | 19,53 | 20,54 | 4,90% | 321.068,00 |
| 05.01.2024 | 19,70 | 19,95 | 19,52 | 19,58 | -1,46% | 270.431,00 |
| 04.01.2024 | 20,08 | 20,08 | 19,73 | 19,87 | -0,75% | 166.797,00 |
| 03.01.2024 | 20,72 | 20,72 | 19,83 | 20,02 | -3,29% | 313.859,00 |
| 02.01.2024 | 20,29 | 20,85 | 20,17 | 20,70 | 0,98% | 111.106,00 |
| 29.12.2023 | 20,61 | 20,61 | 20,48 | 20,50 | -0,34% | 132.636,00 |
| 28.12.2023 | 20,52 | 20,68 | 20,50 | 20,57 | -0,19% | 150.607,00 |
| 27.12.2023 | 20,55 | 20,86 | 20,49 | 20,61 | 0,39% | 339.041,00 |
| 26.12.2023 | 20,31 | 20,59 | 20,18 | 20,53 | 0,79% | 876.801,00 |