Varex Imaging Corporation VREX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,490,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18,49 | 0,00 % | $18,48 | $18,50 | $18,48 | 226,96K |
| 2026-10-01 | $18,49 | +0,22 % | $18,46 | $18,49 | $18,42 | 485,00K |
| 2026-09-30 | $18,45 | -0,11 % | $18,46 | $18,48 | $18,45 | 872,00K |
| 2026-09-29 | $18,47 | +0,05 % | $18,46 | $18,47 | $18,46 | 206,10K |
| 2026-09-28 | $18,46 | +0,05 % | $18,45 | $18,48 | $18,45 | 441,60K |
| 2026-09-25 | $18,45 | -0,11 % | $18,47 | $18,50 | $18,45 | 570,40K |
| 2026-09-24 | $18,47 | +0,11 % | $18,47 | $18,50 | $18,43 | 557,40K |
| 2026-09-23 | $18,45 | -0,16 % | $18,48 | $18,49 | $18,45 | 388,60K |
| 2026-09-22 | $18,48 | +0,05 % | $18,51 | $18,51 | $18,47 | 687,80K |
| 2026-09-21 | $18,47 | -0,11 % | $18,51 | $18,51 | $18,46 | 323,50K |
| 2026-09-18 | $18,49 | -0,27 % | $18,51 | $18,53 | $18,48 | 834,40K |
| 2026-09-17 | $18,54 | +0,38 % | $18,50 | $18,54 | $18,48 | 1,19M |
| 2026-09-16 | $18,47 | 0,00 % | $18,47 | $18,49 | $18,45 | 671,30K |
| 2026-09-15 | $18,47 | +0,05 % | $18,47 | $18,49 | $18,46 | 548,70K |
| 2026-09-14 | $18,46 | 0,00 % | $18,47 | $18,49 | $18,46 | 556,40K |
| 2026-09-11 | $18,46 | -0,05 % | $18,51 | $18,51 | $18,46 | 1,03M |
| 2026-09-10 | $18,47 | -0,16 % | $18,50 | $18,51 | $18,47 | 526,70K |
| 2026-09-09 | $18,50 | +0,05 % | $18,50 | $18,52 | $18,48 | 1,44M |
| 2026-09-08 | $18,49 | -0,11 % | $18,51 | $18,53 | $18,48 | 676,50K |
| 2026-09-04 | $18,51 | -0,05 % | $18,49 | $18,52 | $18,49 | 253,60K |
| 2026-09-03 | $18,52 | +0,27 % | $18,48 | $18,53 | $18,47 | 1,09M |
| 2026-09-02 | $18,47 | 0,00 % | $18,48 | $18,50 | $18,47 | 653,60K |
| 2026-09-01 | $18,47 | -0,11 % | $18,48 | $18,52 | $18,47 | 763,10K |
| 2026-08-31 | $18,49 | -0,05 % | $18,49 | $18,51 | $18,49 | 762,90K |
| 2026-08-28 | $18,50 | +0,05 % | $18,49 | $18,51 | $18,47 | 720,00K |
| 2026-08-27 | $18,49 | +0,05 % | $18,50 | $18,50 | $18,47 | 591,10K |
| 2026-08-26 | $18,48 | -0,11 % | $18,53 | $18,53 | $18,45 | 552,80K |
| 2026-08-25 | $18,50 | -0,11 % | $18,51 | $18,54 | $18,50 | 493,40K |
| 2026-08-24 | $18,52 | +0,05 % | $18,51 | $18,54 | $18,49 | 635,20K |
| 2026-08-21 | $18,51 | +0,11 % | $18,49 | $18,53 | $18,47 | 953,80K |
| 2026-08-20 | $18,49 | +0,16 % | $18,47 | $18,50 | $18,45 | 836,40K |
| 2026-08-19 | $18,46 | 0,00 % | $18,49 | $18,51 | $18,45 | 1,25M |
| 2026-08-18 | $18,46 | 0,00 % | $18,48 | $18,50 | $18,45 | 642,50K |
| 2026-08-17 | $18,46 | -0,16 % | $18,49 | $18,53 | $18,45 | 1,06M |
| 2026-08-14 | $18,49 | -0,05 % | $18,54 | $18,54 | $18,47 | 702,00K |
| 2026-08-13 | $18,50 | +0,27 % | $18,48 | $18,53 | $18,48 | 1,06M |
| 2026-08-12 | $18,45 | -0,70 % | $18,52 | $18,56 | $18,45 | 2,25M |
| 2026-08-11 | $18,58 | +0,65 % | $18,43 | $18,63 | $18,42 | 3,52M |
| 2026-08-10 | $18,46 | +48,75 % | $18,39 | $18,49 | $18,36 | 13,23M |
| 2026-08-07 | $12,41 | +1,31 % | $12,33 | $12,56 | $12,29 | 230,90K |
| 2026-08-06 | $12,25 | -1,13 % | $12,41 | $12,47 | $12,03 | 309,50K |
| 2026-08-05 | $12,39 | +0,16 % | $12,34 | $12,41 | $12,04 | 274,40K |
| 2026-08-04 | $12,37 | +3,78 % | $12,16 | $12,43 | $11,90 | 397,50K |
| 2026-08-03 | $11,92 | +6,52 % | $11,34 | $12,11 | $11,34 | 464,90K |
| 2026-07-31 | $11,19 | +1,08 % | $11,05 | $11,22 | $10,86 | 314,60K |
| 2026-07-30 | $11,07 | +1,10 % | $11,01 | $11,42 | $10,89 | 221,30K |
| 2026-07-29 | $10,95 | -1,62 % | $11,14 | $11,29 | $10,87 | 248,10K |
| 2026-07-28 | $11,13 | +1,37 % | $11,00 | $11,36 | $10,98 | 267,90K |
| 2026-07-27 | $10,98 | +0,55 % | $11,10 | $11,37 | $10,88 | 337,60K |
| 2026-07-24 | $10,92 | +1,87 % | $10,79 | $11,07 | $10,64 | 475,70K |
| 2026-07-23 | $10,72 | +0,56 % | $10,49 | $10,73 | $10,44 | 471,80K |
| 2026-07-22 | $10,66 | -0,56 % | $10,68 | $10,79 | $10,59 | 272,80K |
| 2026-07-21 | $10,72 | +0,94 % | $10,56 | $10,77 | $10,56 | 302,10K |
| 2026-07-20 | $10,62 | +0,66 % | $10,67 | $10,84 | $10,54 | 260,40K |
| 2026-07-17 | $10,55 | -1,95 % | $10,60 | $10,78 | $10,02 | 375,40K |
| 2026-07-16 | $10,76 | -0,28 % | $10,98 | $11,00 | $10,74 | 292,70K |
| 2026-07-15 | $10,79 | +2,08 % | $10,61 | $10,97 | $10,53 | 339,50K |
| 2026-07-14 | $10,57 | -2,13 % | $10,96 | $11,16 | $10,01 | 650,70K |
| 2026-07-13 | $10,80 | -2,26 % | $11,04 | $11,23 | $10,78 | 448,10K |
| 2026-07-10 | $11,05 | +2,60 % | $10,77 | $11,18 | $10,59 | 311,90K |
| 2026-07-09 | $10,77 | +0,09 % | $10,76 | $11,17 | $10,59 | 353,70K |
| 2026-07-08 | $10,76 | +1,03 % | $10,53 | $10,94 | $10,53 | 421,90K |
| 2026-07-07 | $10,65 | -0,84 % | $10,87 | $10,94 | $10,44 | 353,80K |
| 2026-07-06 | $10,74 | +1,23 % | $10,69 | $11,07 | $10,20 | 364,60K |
| 2026-07-02 | $10,61 | -0,66 % | $10,78 | $10,99 | $10,52 | 387,20K |
| 2026-07-01 | $10,68 | +2,40 % | $10,42 | $10,71 | $10,42 | 416,20K |
| 2026-06-30 | $10,43 | +4,51 % | $9,81 | $10,43 | $9,59 | 883,90K |
| 2026-06-29 | $9,98 | -3,01 % | $10,18 | $10,43 | $9,97 | 928,90K |
| 2026-06-26 | $10,29 | 0,00 % | $10,25 | $10,52 | $9,78 | 1,67M |
| 2026-06-25 | $10,29 | -0,77 % | $10,37 | $10,60 | $10,25 | 290,60K |
| 2026-06-24 | $10,37 | -1,43 % | $10,60 | $10,98 | $10,34 | 274,70K |
| 2026-06-23 | $10,52 | +1,15 % | $10,28 | $10,68 | $10,26 | 400,70K |
| 2026-06-22 | $10,40 | -1,23 % | $10,48 | $10,58 | $10,38 | 240,00K |
| 2026-06-18 | $10,53 | +3,24 % | $10,49 | $10,93 | $10,30 | 732,80K |
| 2026-06-17 | $10,20 | -2,86 % | $10,50 | $10,68 | $10,08 | 247,10K |
| 2026-06-16 | $10,50 | +0,57 % | $10,54 | $10,89 | $10,32 | 319,70K |
| 2026-06-15 | $10,44 | -5,43 % | $11,30 | $11,32 | $10,41 | 262,40K |
| 2026-06-12 | $11,04 | +0,09 % | $11,10 | $11,65 | $10,95 | 337,70K |
| 2026-06-11 | $11,03 | +4,75 % | $10,56 | $11,12 | $10,45 | 300,40K |
| 2026-06-10 | $10,53 | -0,85 % | $10,64 | $10,77 | $10,48 | 267,80K |
| 2026-06-09 | $10,62 | +3,21 % | $10,42 | $10,71 | $10,42 | 275,90K |
| 2026-06-08 | $10,29 | +1,98 % | $10,22 | $10,52 | $10,15 | 297,10K |
| 2026-06-05 | $10,09 | -3,54 % | $10,37 | $10,52 | $9,87 | 336,80K |
| 2026-06-04 | $10,46 | +3,05 % | $10,30 | $10,70 | $10,30 | 412,10K |
| 2026-06-03 | $10,15 | +2,11 % | $9,70 | $10,21 | $9,70 | 811,30K |
| 2026-06-02 | $9,94 | -0,90 % | $10,19 | $10,21 | $9,89 | 408,60K |
| 2026-06-01 | $10,03 | -1,96 % | $10,22 | $10,30 | $9,86 | 403,30K |
| 2026-05-29 | $10,23 | -2,76 % | $10,56 | $10,76 | $10,20 | 427,10K |
| 2026-05-28 | $10,52 | +3,04 % | $10,23 | $10,64 | $10,21 | 362,30K |
| 2026-05-27 | $10,21 | +0,39 % | $10,26 | $10,38 | $10,07 | 292,40K |