Haemonetics Corporation HAE
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$104,57-0,73 (-0,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $104,70 | -0,57 % | $105,71 | $106,67 | $104,39 | 105,16K |
| 2026-09-30 | $105,30 | -0,47 % | $105,42 | $105,78 | $103,54 | 508,90K |
| 2026-09-29 | $105,80 | +0,01 % | $104,99 | $106,52 | $104,60 | 451,20K |
| 2026-09-28 | $105,79 | +0,47 % | $105,14 | $106,22 | $104,44 | 472,10K |
| 2026-09-25 | $105,30 | -0,66 % | $105,72 | $106,58 | $104,71 | 492,60K |
| 2026-09-24 | $106,00 | -0,77 % | $106,67 | $108,22 | $105,92 | 416,80K |
| 2026-09-23 | $106,82 | -1,57 % | $108,56 | $110,28 | $106,70 | 704,90K |
| 2026-09-22 | $108,52 | -0,19 % | $109,26 | $110,14 | $108,38 | 446,60K |
| 2026-09-21 | $108,73 | +0,30 % | $109,24 | $110,06 | $108,05 | 327,00K |
| 2026-09-18 | $108,40 | +0,74 % | $108,95 | $110,45 | $107,60 | 1,30M |
| 2026-09-17 | $107,60 | +1,28 % | $108,39 | $109,83 | $107,56 | 621,10K |
| 2026-09-16 | $106,24 | +0,04 % | $105,90 | $106,78 | $104,78 | 520,70K |
| 2026-09-15 | $106,20 | -0,10 % | $105,14 | $106,87 | $103,24 | 440,00K |
| 2026-09-14 | $106,31 | +3,53 % | $106,98 | $107,47 | $102,84 | 887,90K |
| 2026-09-11 | $102,69 | +1,61 % | $101,70 | $102,89 | $100,53 | 458,30K |
| 2026-09-10 | $101,06 | -2,04 % | $102,02 | $102,95 | $100,60 | 602,30K |
| 2026-09-09 | $103,16 | +0,31 % | $102,15 | $103,18 | $100,57 | 612,20K |
| 2026-09-08 | $102,84 | -0,08 % | $101,89 | $103,53 | $101,25 | 581,60K |
| 2026-09-04 | $102,92 | +0,07 % | $101,59 | $103,57 | $101,51 | 424,70K |
| 2026-09-03 | $102,85 | -0,07 % | $103,69 | $104,05 | $101,73 | 602,10K |
| 2026-09-02 | $102,92 | +0,95 % | $102,24 | $104,37 | $101,61 | 777,70K |
| 2026-09-01 | $101,95 | -1,09 % | $103,60 | $104,16 | $101,08 | 633,60K |
| 2026-08-31 | $103,07 | -0,86 % | $103,06 | $103,95 | $101,39 | 494,70K |
| 2026-08-28 | $103,96 | -0,99 % | $104,59 | $105,61 | $103,57 | 659,20K |
| 2026-08-27 | $105,00 | -1,50 % | $105,73 | $106,52 | $104,59 | 592,90K |
| 2026-08-26 | $106,60 | -1,59 % | $107,75 | $108,08 | $106,42 | 661,30K |
| 2026-08-25 | $108,32 | -0,07 % | $108,13 | $108,68 | $106,84 | 502,20K |
| 2026-08-24 | $108,40 | -0,37 % | $108,02 | $109,49 | $107,38 | 641,10K |
| 2026-08-21 | $108,80 | +0,54 % | $109,24 | $109,57 | $107,00 | 582,10K |
| 2026-08-20 | $108,22 | -0,18 % | $106,84 | $109,56 | $106,49 | 891,20K |
| 2026-08-19 | $108,41 | +3,59 % | $105,20 | $108,50 | $105,01 | 1,46M |
| 2026-08-18 | $104,65 | +15,93 % | $102,50 | $106,67 | $102,00 | 2,31M |
| 2026-08-17 | $90,27 | -0,58 % | $90,09 | $91,36 | $89,06 | 469,10K |
| 2026-08-14 | $90,80 | +0,46 % | $90,61 | $91,49 | $89,82 | 533,30K |
| 2026-08-13 | $90,38 | -1,05 % | $91,63 | $92,25 | $89,91 | 811,90K |
| 2026-08-12 | $91,34 | +4,72 % | $86,38 | $91,39 | $86,14 | 823,00K |
| 2026-08-11 | $87,22 | +0,70 % | $86,79 | $88,88 | $86,10 | 745,40K |
| 2026-08-10 | $86,61 | -1,40 % | $87,39 | $87,97 | $85,97 | 571,10K |
| 2026-08-07 | $87,84 | +3,32 % | $85,55 | $87,87 | $84,88 | 657,10K |
| 2026-08-06 | $85,02 | +1,70 % | $85,77 | $88,00 | $80,83 | 1,28M |
| 2026-08-05 | $83,60 | -2,08 % | $86,02 | $86,94 | $83,32 | 1,14M |
| 2026-08-04 | $85,38 | -1,62 % | $86,06 | $87,08 | $85,32 | 1,27M |
| 2026-08-03 | $86,79 | +1,46 % | $86,25 | $88,59 | $86,03 | 1,06M |
| 2026-07-31 | $85,54 | +0,85 % | $84,26 | $85,61 | $82,75 | 789,60K |
| 2026-07-30 | $84,82 | -0,70 % | $84,58 | $84,97 | $83,48 | 555,20K |
| 2026-07-29 | $85,42 | +3,49 % | $81,99 | $85,71 | $81,72 | 893,40K |
| 2026-07-28 | $82,54 | +3,29 % | $81,14 | $83,24 | $80,37 | 802,20K |
| 2026-07-27 | $79,91 | +1,43 % | $79,35 | $80,72 | $79,35 | 803,20K |
| 2026-07-24 | $78,78 | +1,78 % | $78,32 | $79,41 | $77,27 | 462,70K |
| 2026-07-23 | $77,40 | -0,81 % | $77,65 | $78,35 | $74,95 | 598,30K |
| 2026-07-22 | $78,03 | -0,05 % | $78,17 | $78,38 | $76,22 | 363,40K |
| 2026-07-21 | $78,07 | -0,13 % | $77,41 | $78,15 | $76,94 | 371,80K |
| 2026-07-20 | $78,17 | +0,40 % | $77,81 | $79,57 | $77,59 | 577,70K |
| 2026-07-17 | $77,86 | -0,82 % | $77,36 | $78,72 | $77,11 | 493,00K |
| 2026-07-16 | $78,50 | +2,37 % | $77,75 | $80,00 | $77,20 | 952,00K |
| 2026-07-15 | $76,68 | +3,05 % | $75,07 | $77,07 | $74,45 | 534,80K |
| 2026-07-14 | $74,41 | -3,23 % | $76,59 | $76,59 | $73,22 | 650,50K |
| 2026-07-13 | $76,89 | +0,92 % | $75,65 | $77,75 | $75,65 | 691,20K |
| 2026-07-10 | $76,19 | +1,59 % | $75,23 | $76,58 | $74,67 | 456,30K |
| 2026-07-09 | $75,00 | +1,60 % | $73,83 | $75,53 | $71,81 | 424,00K |
| 2026-07-08 | $73,82 | -1,42 % | $74,00 | $74,90 | $73,71 | 618,80K |
| 2026-07-07 | $74,88 | -0,19 % | $76,29 | $76,90 | $74,72 | 399,40K |
| 2026-07-06 | $75,02 | -0,07 % | $75,94 | $76,21 | $73,51 | 666,20K |
| 2026-07-02 | $75,07 | +0,29 % | $75,43 | $75,98 | $72,55 | 1,33M |
| 2026-07-01 | $74,85 | -0,20 % | $75,87 | $76,53 | $74,76 | 636,80K |
| 2026-06-30 | $75,00 | -0,16 % | $74,58 | $75,78 | $72,34 | 562,60K |
| 2026-06-29 | $75,12 | -2,81 % | $77,18 | $77,68 | $75,08 | 612,90K |
| 2026-06-26 | $77,29 | -0,43 % | $78,26 | $79,82 | $76,41 | 1,61M |
| 2026-06-25 | $77,62 | +6,52 % | $72,85 | $77,70 | $72,04 | 746,10K |
| 2026-06-24 | $72,87 | +0,12 % | $73,60 | $74,98 | $72,29 | 523,90K |
| 2026-06-23 | $72,78 | +0,34 % | $73,06 | $73,80 | $72,76 | 625,10K |
| 2026-06-22 | $72,53 | -2,21 % | $72,89 | $74,26 | $72,45 | 1,17M |
| 2026-06-18 | $74,17 | +1,98 % | $73,17 | $74,53 | $72,29 | 887,70K |
| 2026-06-17 | $72,73 | -2,28 % | $74,14 | $74,89 | $72,50 | 1,25M |
| 2026-06-16 | $74,43 | -3,22 % | $77,45 | $78,69 | $73,27 | 1,32M |
| 2026-06-15 | $76,91 | -1,65 % | $77,95 | $78,43 | $75,93 | 886,40K |
| 2026-06-12 | $78,20 | -2,05 % | $79,78 | $80,94 | $77,02 | 1,20M |
| 2026-06-11 | $79,84 | +1,32 % | $78,71 | $81,99 | $77,46 | 1,75M |
| 2026-06-10 | $78,80 | +0,11 % | $78,70 | $80,45 | $78,30 | 1,01M |
| 2026-06-09 | $78,71 | +5,11 % | $75,00 | $80,80 | $75,00 | 1,89M |
| 2026-06-08 | $74,88 | +5,05 % | $71,45 | $75,70 | $70,66 | 1,34M |
| 2026-06-05 | $71,28 | +2,05 % | $70,10 | $71,66 | $69,64 | 604,80K |
| 2026-06-04 | $69,85 | +6,03 % | $67,03 | $70,00 | $66,44 | 1,22M |
| 2026-06-03 | $65,88 | -0,74 % | $66,20 | $66,47 | $65,06 | 743,80K |
| 2026-06-02 | $66,37 | -1,26 % | $66,67 | $67,52 | $66,24 | 921,80K |
| 2026-06-01 | $67,22 | -0,87 % | $66,79 | $67,89 | $64,79 | 735,90K |
| 2026-05-29 | $67,81 | +1,15 % | $66,98 | $68,33 | $66,19 | 942,50K |
| 2026-05-28 | $67,04 | -0,18 % | $67,04 | $68,34 | $65,75 | 1,01M |
| 2026-05-27 | $67,16 | +0,48 % | $66,97 | $67,67 | $65,67 | 1,14M |
| 2026-05-26 | $66,84 | +2,06 % | $65,01 | $67,46 | $64,50 | 1,05M |