14,200€
-7,79%
Echtzeit-Aktienkurs Varex Imaging Corp.
Bid:
Ask:
Aktienkurse zur Varex Imaging Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 14,45 | 14,95 | 13,50 | 14,55 | -4,59% | - |
02.05.2024 | 15,45 | 16,15 | 15,25 | 15,25 | 0,00% | - |
30.04.2024 | 15,80 | 16,40 | 14,95 | 15,25 | -3,17% | - |
29.04.2024 | 15,70 | 15,95 | 15,40 | 15,75 | 0,64% | - |
26.04.2024 | 15,95 | 16,40 | 15,65 | 15,65 | -0,63% | - |
25.04.2024 | 15,75 | 16,50 | 15,65 | 15,75 | -1,25% | - |
24.04.2024 | 16,25 | 16,35 | 15,85 | 15,95 | -1,24% | - |
23.04.2024 | 15,95 | 16,35 | 15,85 | 16,15 | 0,62% | - |
22.04.2024 | 15,90 | 16,80 | 15,90 | 16,05 | 0,63% | - |
19.04.2024 | 15,80 | 16,05 | 15,60 | 15,95 | 0,00% | - |
18.04.2024 | 15,90 | 16,50 | 15,75 | 15,95 | 0,63% | - |
17.04.2024 | 16,10 | 16,65 | 15,55 | 15,85 | -1,86% | - |
16.04.2024 | 16,40 | 16,60 | 16,00 | 16,15 | -1,22% | - |
15.04.2024 | 16,25 | 16,45 | 16,10 | 16,35 | 0,62% | - |
12.04.2024 | 16,75 | 17,30 | 16,15 | 16,25 | -2,11% | - |
11.04.2024 | 16,75 | 16,90 | 16,30 | 16,60 | -0,90% | - |
10.04.2024 | 16,70 | 16,75 | 16,25 | 16,75 | 1,21% | - |
09.04.2024 | 16,20 | 16,65 | 16,20 | 16,55 | 1,85% | - |
08.04.2024 | 16,20 | 16,45 | 16,20 | 16,25 | -0,61% | - |
05.04.2024 | 16,50 | 16,70 | 16,05 | 16,35 | -1,21% | - |
04.04.2024 | 16,65 | 16,85 | 16,15 | 16,55 | -0,60% | - |
03.04.2024 | 16,70 | 16,85 | 16,45 | 16,65 | -0,60% | - |
02.04.2024 | 16,85 | 16,90 | 16,35 | 16,75 | -1,47% | - |
28.03.2024 | 16,20 | 18,60 | 16,10 | 17,00 | 4,29% | - |
27.03.2024 | 16,00 | 18,40 | 15,70 | 16,30 | 1,88% | - |
26.03.2024 | 16,00 | 18,05 | 15,85 | 16,00 | -0,31% | - |
25.03.2024 | 15,95 | 16,30 | 15,80 | 16,05 | 0,94% | - |
22.03.2024 | 16,30 | 18,05 | 15,75 | 15,90 | -2,15% | - |
21.03.2024 | 16,00 | 17,70 | 15,65 | 16,25 | 2,20% | - |
20.03.2024 | 16,00 | 18,30 | 15,45 | 15,90 | -1,55% | - |
19.03.2024 | 15,70 | 18,10 | 15,65 | 16,15 | 2,22% | - |
18.03.2024 | 16,05 | 16,60 | 15,65 | 15,80 | -6,78% | - |
15.03.2024 | 16,05 | 16,95 | 15,70 | 16,95 | 5,61% | - |
14.03.2024 | 15,80 | 17,05 | 15,75 | 16,05 | 0,94% | - |
13.03.2024 | 15,90 | 16,85 | 15,75 | 15,90 | 0,00% | - |
12.03.2024 | 16,15 | 16,25 | 15,85 | 15,90 | -1,24% | - |
11.03.2024 | 16,10 | 16,85 | 15,90 | 16,10 | 0,31% | - |
08.03.2024 | 16,05 | 16,35 | 15,95 | 16,05 | 0,00% | - |
07.03.2024 | 15,80 | 16,25 | 15,80 | 16,05 | 1,26% | - |
06.03.2024 | 15,65 | 16,30 | 15,45 | 15,85 | 1,28% | - |
05.03.2024 | 15,80 | 16,20 | 15,55 | 15,65 | -1,26% | - |
04.03.2024 | 15,95 | 16,20 | 15,75 | 15,85 | -0,63% | - |
01.03.2024 | 15,95 | 16,15 | 15,60 | 15,95 | 0,63% | - |
29.02.2024 | 15,65 | 16,15 | 15,60 | 15,85 | 1,28% | - |
28.02.2024 | 16,05 | 16,15 | 15,45 | 15,65 | -1,88% | - |
27.02.2024 | 15,85 | 16,10 | 15,70 | 15,95 | 0,00% | - |
26.02.2024 | 15,90 | 16,05 | 15,45 | 15,95 | 0,63% | - |
23.02.2024 | 15,70 | 15,95 | 15,45 | 15,85 | 0,63% | - |
22.02.2024 | 15,70 | 16,10 | 15,45 | 15,75 | 1,29% | - |
21.02.2024 | 15,65 | 16,05 | 15,45 | 15,55 | -1,27% | - |
20.02.2024 | 15,80 | 15,95 | 15,55 | 15,75 | -1,25% | - |
19.02.2024 | 15,80 | 15,95 | 15,80 | 15,95 | 0,63% | - |
16.02.2024 | 16,20 | 16,30 | 15,80 | 15,85 | -1,86% | - |
15.02.2024 | 16,10 | 16,35 | 16,05 | 16,15 | 0,62% | - |
14.02.2024 | 15,90 | 16,50 | 15,75 | 16,05 | 1,26% | - |
13.02.2024 | 16,45 | 16,55 | 15,75 | 15,85 | -4,23% | - |
12.02.2024 | 16,30 | 16,85 | 16,00 | 16,55 | 1,22% | - |
09.02.2024 | 15,90 | 16,45 | 15,60 | 16,35 | 3,15% | - |
08.02.2024 | 16,40 | 16,60 | 15,75 | 15,85 | -3,06% | - |
07.02.2024 | 17,50 | 18,75 | 15,80 | 16,35 | -9,42% | - |
06.02.2024 | 17,95 | 18,60 | 17,40 | 18,05 | 1,12% | - |
05.02.2024 | 17,80 | 18,15 | 17,40 | 17,85 | 0,56% | - |
02.02.2024 | 18,20 | 18,90 | 17,55 | 17,75 | -1,11% | - |
01.02.2024 | 17,90 | 18,10 | 17,65 | 17,95 | 0,56% | - |
31.01.2024 | 17,75 | 18,40 | 17,20 | 17,85 | 0,00% | - |
30.01.2024 | 18,10 | 18,40 | 17,75 | 17,85 | -1,65% | - |
29.01.2024 | 18,00 | 18,30 | 17,75 | 18,15 | 0,55% | - |
26.01.2024 | 18,00 | 18,50 | 18,00 | 18,05 | -1,10% | - |
25.01.2024 | 18,10 | 18,40 | 18,05 | 18,25 | 0,55% | - |
24.01.2024 | 18,35 | 18,45 | 16,95 | 18,15 | -1,09% | - |
23.01.2024 | 18,45 | 18,75 | 18,25 | 18,35 | -0,54% | - |
22.01.2024 | 18,20 | 19,00 | 17,95 | 18,45 | 1,65% | - |
19.01.2024 | 18,00 | 18,65 | 17,80 | 18,15 | 0,55% | - |
18.01.2024 | 18,05 | 18,25 | 17,85 | 18,05 | 0,00% | - |
17.01.2024 | 18,30 | 19,00 | 17,95 | 18,05 | -2,17% | - |
16.01.2024 | 18,50 | 19,00 | 18,35 | 18,45 | -1,07% | - |
15.01.2024 | 18,65 | 18,65 | 18,55 | 18,65 | 0,00% | - |
12.01.2024 | 18,55 | 19,15 | 17,30 | 18,65 | 0,54% | - |
11.01.2024 | 18,50 | 18,80 | 17,25 | 18,55 | 0,54% | - |
10.01.2024 | 18,45 | 19,05 | 17,85 | 18,45 | 0,00% | - |
09.01.2024 | 18,70 | 19,05 | 17,95 | 18,45 | -1,60% | - |
08.01.2024 | 17,90 | 18,85 | 17,20 | 18,75 | 4,46% | - |
05.01.2024 | 18,10 | 18,25 | 17,65 | 17,95 | -1,10% | - |
04.01.2024 | 18,30 | 18,80 | 17,95 | 18,15 | -1,09% | - |
03.01.2024 | 18,85 | 18,95 | 18,15 | 18,35 | -3,17% | - |
02.01.2024 | 18,40 | 19,60 | 18,25 | 18,95 | 2,71% | - |
29.12.2023 | 18,55 | 18,65 | 18,30 | 18,45 | -1,07% | - |
28.12.2023 | 18,60 | 19,35 | 18,35 | 18,65 | 0,54% | - |
27.12.2023 | 18,50 | 19,25 | 18,25 | 18,55 | 0,54% | - |
22.12.2023 | 18,30 | 18,65 | 17,80 | 18,45 | 0,54% | - |
21.12.2023 | 18,50 | 18,80 | 18,25 | 18,35 | -1,08% | - |
20.12.2023 | 18,70 | 18,95 | 18,25 | 18,55 | -0,54% | - |
19.12.2023 | 18,80 | 19,15 | 18,55 | 18,65 | -1,32% | - |
18.12.2023 | 19,60 | 19,95 | 18,65 | 18,90 | -3,82% | 500,00 |
15.12.2023 | 19,15 | 19,75 | 19,15 | 19,65 | 2,61% | - |
14.12.2023 | 19,20 | 19,55 | 18,50 | 19,15 | 0,00% | - |
13.12.2023 | 18,70 | 19,25 | 17,00 | 19,15 | 2,13% | - |
12.12.2023 | 18,50 | 18,85 | 18,15 | 18,75 | 1,63% | - |
11.12.2023 | 18,20 | 18,55 | 17,90 | 18,45 | 1,10% | - |
08.12.2023 | 17,90 | 18,65 | 17,85 | 18,25 | 1,67% | - |