Echtzeit-Aktienkurs Halyard Health Inc.
Bid:
Ask:
Aktienkurse zur Halyard Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2018 | 41,00 | 41,00 | 41,00 | 41,00 | -2,03% | - |
| 16.11.2018 | 41,85 | 41,85 | 41,85 | 41,85 | 1,53% | - |
| 15.11.2018 | 41,22 | 41,22 | 41,22 | 41,22 | 0,46% | - |
| 14.11.2018 | 41,03 | 41,03 | 41,03 | 41,03 | -5,61% | - |
| 13.11.2018 | 43,47 | 43,47 | 43,47 | 43,47 | -1,09% | - |
| 12.11.2018 | 43,95 | 43,95 | 43,95 | 43,95 | 0,27% | - |
| 09.11.2018 | 43,83 | 43,83 | 43,83 | 43,83 | -0,14% | - |
| 08.11.2018 | 43,89 | 43,89 | 43,89 | 43,89 | 1,74% | - |
| 07.11.2018 | 43,14 | 43,14 | 43,14 | 43,14 | -15,40% | - |
| 06.11.2018 | 50,99 | 50,99 | 50,99 | 50,99 | -0,55% | - |
| 05.11.2018 | 51,27 | 51,27 | 51,27 | 51,27 | 1,85% | - |
| 02.11.2018 | 50,34 | 50,34 | 50,34 | 50,34 | 0,72% | - |
| 01.11.2018 | 49,98 | 49,98 | 49,98 | 49,98 | 1,03% | - |
| 31.10.2018 | 49,47 | 49,47 | 49,47 | 49,47 | -0,02% | - |
| 30.10.2018 | 49,48 | 49,48 | 49,48 | 49,48 | -0,78% | - |
| 29.10.2018 | 49,87 | 49,87 | 49,87 | 49,87 | 0,40% | - |
| 26.10.2018 | 49,67 | 49,67 | 49,67 | 49,67 | -0,18% | - |
| 25.10.2018 | 49,76 | 49,76 | 49,76 | 49,76 | -1,21% | - |
| 24.10.2018 | 50,37 | 50,37 | 50,37 | 50,37 | 0,24% | - |
| 23.10.2018 | 50,25 | 50,25 | 50,25 | 50,25 | -2,01% | - |
| 22.10.2018 | 51,28 | 51,28 | 51,28 | 51,28 | 0,31% | - |
| 19.10.2018 | 51,12 | 51,12 | 51,12 | 51,12 | -2,03% | - |
| 18.10.2018 | 52,18 | 52,18 | 52,18 | 52,18 | -1,95% | - |
| 17.10.2018 | 53,22 | 53,22 | 53,22 | 53,22 | 1,20% | - |
| 16.10.2018 | 52,59 | 52,59 | 52,59 | 52,59 | 3,12% | - |
| 15.10.2018 | 51,00 | 51,00 | 51,00 | 51,00 | 0,81% | - |
| 12.10.2018 | 50,59 | 50,59 | 50,59 | 50,59 | -2,32% | - |
| 11.10.2018 | 51,79 | 51,79 | 51,79 | 51,79 | -3,83% | - |
| 10.10.2018 | 53,85 | 53,85 | 53,85 | 53,85 | -1,50% | - |
| 09.10.2018 | 54,67 | 54,67 | 54,67 | 54,67 | 0,11% | - |
| 08.10.2018 | 54,61 | 54,61 | 54,61 | 54,61 | -0,40% | - |
| 05.10.2018 | 54,83 | 54,83 | 54,83 | 54,83 | -0,90% | - |
| 04.10.2018 | 55,33 | 55,33 | 55,33 | 55,33 | -2,62% | - |
| 02.10.2018 | 56,82 | 56,82 | 56,82 | 56,82 | -0,66% | - |
| 01.10.2018 | 57,20 | 57,20 | 57,20 | 57,20 | -2,14% | - |
| 28.09.2018 | 58,45 | 58,45 | 58,45 | 58,45 | -0,05% | - |
| 27.09.2018 | 58,48 | 58,48 | 58,48 | 58,48 | -0,05% | - |
| 26.09.2018 | 58,51 | 58,51 | 58,51 | 58,51 | -0,20% | - |
| 25.09.2018 | 58,63 | 58,63 | 58,63 | 58,63 | 1,16% | - |
| 24.09.2018 | 57,96 | 57,96 | 57,96 | 57,96 | -1,13% | - |
| 21.09.2018 | 58,62 | 58,62 | 58,62 | 58,62 | 0,88% | - |
| 20.09.2018 | 58,11 | 58,11 | 58,11 | 58,11 | -0,51% | - |
| 19.09.2018 | 58,41 | 58,41 | 58,41 | 58,41 | -1,42% | - |
| 18.09.2018 | 59,25 | 59,25 | 59,25 | 59,25 | -0,22% | - |
| 17.09.2018 | 59,38 | 59,38 | 59,38 | 59,38 | -2,50% | - |
| 14.09.2018 | 60,90 | 60,90 | 60,90 | 60,90 | -0,81% | - |
| 13.09.2018 | 61,40 | 61,40 | 61,40 | 61,40 | 1,07% | - |
| 12.09.2018 | 60,75 | 60,75 | 60,75 | 60,75 | 0,07% | - |
| 11.09.2018 | 60,71 | 60,71 | 60,71 | 60,71 | -0,46% | - |
| 10.09.2018 | 60,99 | 60,99 | 60,99 | 60,99 | -0,96% | - |
| 07.09.2018 | 61,58 | 61,58 | 61,58 | 61,58 | 0,77% | - |
| 06.09.2018 | 61,11 | 61,11 | 61,11 | 61,11 | -0,23% | - |
| 05.09.2018 | 61,25 | 61,25 | 61,25 | 61,25 | -0,95% | - |
| 04.09.2018 | 61,84 | 61,84 | 61,84 | 61,84 | 0,44% | - |
| 03.09.2018 | 61,57 | 61,57 | 61,57 | 61,57 | 0,75% | - |
| 31.08.2018 | 61,11 | 61,11 | 61,11 | 61,11 | 0,56% | - |
| 30.08.2018 | 60,77 | 60,77 | 60,77 | 60,77 | -0,78% | - |
| 29.08.2018 | 61,25 | 61,25 | 61,25 | 61,25 | 0,92% | - |
| 28.08.2018 | 60,69 | 60,69 | 60,69 | 60,69 | -1,00% | - |
| 27.08.2018 | 61,30 | 61,30 | 61,30 | 61,30 | -0,66% | - |
| 24.08.2018 | 61,71 | 61,71 | 61,71 | 61,71 | 0,39% | - |
| 23.08.2018 | 61,47 | 61,47 | 61,47 | 61,47 | 0,97% | - |
| 22.08.2018 | 60,88 | 60,88 | 60,88 | 60,88 | 2,91% | - |
| 21.08.2018 | 59,16 | 59,16 | 59,16 | 59,16 | 3,86% | - |
| 20.08.2018 | 56,96 | 56,96 | 56,96 | 56,96 | 1,88% | - |
| 17.08.2018 | 55,91 | 55,91 | 55,91 | 55,91 | 1,49% | - |
| 16.08.2018 | 55,09 | 55,09 | 55,09 | 55,09 | 0,29% | - |
| 15.08.2018 | 54,93 | 54,93 | 54,93 | 54,93 | 0,09% | - |
| 14.08.2018 | 54,88 | 54,88 | 54,88 | 54,88 | 0,59% | - |
| 13.08.2018 | 54,56 | 54,56 | 54,56 | 54,56 | -0,96% | - |
| 10.08.2018 | 55,09 | 55,09 | 55,09 | 55,09 | 2,51% | - |
| 09.08.2018 | 53,74 | 53,74 | 53,74 | 53,74 | -2,18% | - |
| 08.08.2018 | 54,94 | 54,94 | 54,94 | 54,94 | 7,70% | - |
| 07.08.2018 | 49,83 | 51,01 | 49,83 | 51,01 | 3,81% | - |
| 06.08.2018 | 49,14 | 49,14 | 49,14 | 49,14 | 0,99% | - |
| 03.08.2018 | 48,66 | 48,66 | 48,66 | 48,66 | 0,85% | - |
| 02.08.2018 | 48,25 | 48,25 | 48,25 | 48,25 | 3,41% | - |
| 01.08.2018 | 46,66 | 46,66 | 46,66 | 46,66 | -0,17% | - |
| 31.07.2018 | 46,74 | 46,74 | 46,74 | 46,74 | 0,56% | - |
| 30.07.2018 | 46,48 | 46,48 | 46,48 | 46,48 | -2,25% | - |
| 27.07.2018 | 47,55 | 47,55 | 47,55 | 47,55 | -2,12% | - |
| 26.07.2018 | 48,58 | 48,58 | 48,58 | 48,58 | 1,12% | - |
| 25.07.2018 | 48,04 | 48,04 | 48,04 | 48,04 | -0,04% | - |
| 24.07.2018 | 48,06 | 48,06 | 48,06 | 48,06 | -1,78% | - |
| 23.07.2018 | 48,93 | 48,93 | 48,93 | 48,93 | 1,49% | - |
| 20.07.2018 | 48,21 | 48,21 | 48,21 | 48,21 | -1,05% | - |
| 19.07.2018 | 48,72 | 48,72 | 48,72 | 48,72 | 0,56% | - |
| 18.07.2018 | 48,45 | 48,45 | 48,45 | 48,45 | -0,39% | - |
| 17.07.2018 | 48,64 | 48,64 | 48,64 | 48,64 | -1,46% | - |
| 16.07.2018 | 49,36 | 49,36 | 49,36 | 49,36 | -0,58% | - |
| 13.07.2018 | 49,65 | 49,65 | 49,65 | 49,65 | 0,55% | - |
| 12.07.2018 | 49,38 | 49,38 | 49,38 | 49,38 | 1,08% | - |
| 11.07.2018 | 48,85 | 48,85 | 48,85 | 48,85 | -0,31% | - |
| 05.07.2018 | 49,00 | 49,00 | 49,00 | 49,00 | 0,37% | - |
| 03.07.2018 | 48,82 | 48,82 | 48,82 | 48,82 | -0,14% | - |
| 02.07.2018 | 48,89 | 48,89 | 48,89 | 48,89 | 0,00% | - |
| 29.06.2018 | 48,89 | 48,89 | 48,89 | 48,89 | -0,22% | - |
| 28.06.2018 | 49,00 | 49,00 | 49,00 | 49,00 | -0,65% | - |
| 27.06.2018 | 49,32 | 49,32 | 49,32 | 49,32 | 0,33% | - |
| 26.06.2018 | 49,16 | 49,16 | 49,16 | 49,16 | -0,67% | - |