Deutsche Märkte schließen in 6 Stunden 15 Minuten

Hologic, Inc. (HOLX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,22-0,89 (-1,18%)
Börsenschluss: 04:00PM EST
74,22 0,00 (0,00%)
Nachbörse: 07:47PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 202274,8775,6174,1274,2274,221.675.000
05. Dez. 202275,5375,5473,5375,1175,111.462.800
02. Dez. 202276,3577,3075,5876,5076,501.535.900
01. Dez. 202276,7277,5076,1576,9976,99946.700
30. Nov. 202274,1776,2473,5876,1676,162.826.200
29. Nov. 202273,4974,5673,0774,3774,37958.700
28. Nov. 202274,9075,0073,4473,8573,85918.700
25. Nov. 202274,5274,9473,8374,9374,93450.700
23. Nov. 202274,3674,6974,0774,3874,381.080.600
22. Nov. 202273,5474,4473,2074,2674,261.109.400
21. Nov. 202273,2274,5073,0973,5673,561.015.900
18. Nov. 202273,8474,9272,7573,4873,481.283.500
17. Nov. 202273,8873,9772,5473,0473,041.153.400
16. Nov. 202274,8275,2773,7974,3074,301.387.300
15. Nov. 202276,1476,7374,5274,6174,611.443.700
14. Nov. 202275,3376,7775,2775,4875,481.549.700
11. Nov. 202274,8676,1574,7475,9375,931.521.000
10. Nov. 202274,3875,2073,6775,0075,001.471.000
09. Nov. 202273,3173,8071,9672,1172,111.742.900
08. Nov. 202274,1574,7773,6373,7173,711.469.600
07. Nov. 202275,4575,9373,6074,3574,351.696.500
04. Nov. 202273,9775,2972,4675,2375,232.200.200
03. Nov. 202273,6973,9372,4073,2773,271.830.000
02. Nov. 202274,6476,6172,3874,2574,253.419.700
01. Nov. 202272,5974,6770,4074,1374,134.200.900
31. Okt. 202266,7668,0366,6567,8067,802.379.800
28. Okt. 202266,1467,3565,5166,9366,932.102.100
27. Okt. 202266,4166,5565,5466,1866,181.240.700
26. Okt. 202265,5266,8365,4766,1966,191.351.700
25. Okt. 202263,6865,4163,6865,3065,301.658.900
24. Okt. 202263,1063,7962,5763,6063,601.664.500
21. Okt. 202261,6162,7160,6862,5162,512.096.300
20. Okt. 202262,0462,9261,5061,6061,601.296.600
19. Okt. 202263,4263,6461,6862,1762,171.157.700
18. Okt. 202265,5866,1963,6763,8363,831.406.800
17. Okt. 202263,3764,6863,1864,3464,341.363.800
14. Okt. 202263,9864,9562,4262,5562,551.686.400
13. Okt. 202260,1563,8759,7863,4063,402.004.300
12. Okt. 202261,9862,1060,9060,9760,972.002.900
11. Okt. 202261,8962,8160,6761,9561,952.631.200
10. Okt. 202263,8763,9561,9661,9761,971.668.400
07. Okt. 202265,5965,5963,3863,7663,761.516.500
06. Okt. 202266,2866,2865,1665,7965,791.774.500
05. Okt. 202266,3266,5665,3566,2466,241.494.500
04. Okt. 202266,4867,5166,1766,5566,551.958.200
03. Okt. 202265,1966,7465,0066,1266,121.845.000
30. Sept. 202265,3266,3964,3064,5264,522.055.800
29. Sept. 202264,8265,4964,6565,0065,001.698.000
28. Sept. 202264,1665,8663,7865,2365,231.799.400
27. Sept. 202263,7164,7263,2963,7163,711.500.700
26. Sept. 202263,1364,5262,7963,6663,662.686.300
23. Sept. 202262,4163,0661,5762,9862,981.281.400
22. Sept. 202262,6063,6062,3262,7162,711.199.800
21. Sept. 202264,6765,3062,7362,8962,892.555.100
20. Sept. 202266,1566,3064,0364,6564,651.306.800
19. Sept. 202266,6266,7365,6166,6266,621.255.000
16. Sept. 202267,3567,4966,3666,8266,823.231.400
15. Sept. 202268,2268,9067,4567,6667,661.164.100
14. Sept. 202268,2668,3867,2367,9967,991.897.100
13. Sept. 202268,7868,8367,5468,0268,021.845.900
12. Sept. 202269,5470,4769,1069,9169,911.127.100
09. Sept. 202269,0069,7268,8669,1669,161.161.500
08. Sept. 202267,3468,9267,2868,8768,871.149.800
07. Sept. 202267,7768,0867,1467,7067,701.444.700
06. Sept. 202267,6768,1967,2367,5167,511.048.900
02. Sept. 202268,9269,4667,3967,5267,521.291.400
01. Sept. 202267,4968,4467,3468,4268,421.212.500
31. Aug. 202267,3267,9566,9267,5667,562.635.600
30. Aug. 202267,5667,5666,4467,0067,001.553.000
29. Aug. 202267,2367,8866,9467,4467,441.330.600
26. Aug. 202271,3171,3167,6767,7167,71965.800
25. Aug. 202269,9471,2269,7471,1871,18848.000
24. Aug. 202269,3570,0869,2169,6769,671.089.400
23. Aug. 202269,5769,7368,6269,4469,441.030.800
22. Aug. 202271,0871,5669,7669,9369,931.328.600
19. Aug. 202271,6572,4271,1171,4671,463.852.900
18. Aug. 202272,1872,1871,2871,5871,581.456.200
17. Aug. 202272,3972,7871,5971,8971,891.063.800
16. Aug. 202273,1473,5872,1672,8572,851.316.700
15. Aug. 202272,9973,8072,6573,4773,471.880.800
12. Aug. 202272,2773,0272,0372,9972,99669.100
11. Aug. 202272,4473,2972,0172,0772,07684.400
10. Aug. 202272,3172,7371,3572,2472,241.097.600
09. Aug. 202272,8772,9971,3071,4171,411.375.000
08. Aug. 202271,5172,9571,4672,7872,781.441.800
05. Aug. 202270,6071,4370,4571,4071,401.144.900
04. Aug. 202272,5472,5971,1171,2071,201.022.300
03. Aug. 202271,8372,6171,2272,2672,261.145.100
02. Aug. 202271,1072,3370,7871,4771,471.312.200
01. Aug. 202271,1071,5970,4070,9570,951.529.100
29. Juli 202270,3771,5770,0171,3871,381.814.700
28. Juli 202270,4271,5468,5070,7870,782.952.000
27. Juli 202269,8371,0269,5670,9470,942.076.700
26. Juli 202270,6970,7769,6870,0670,061.370.500
25. Juli 202270,6570,6569,8070,2670,261.413.900
22. Juli 202272,4572,4569,9170,5470,541.824.000
21. Juli 202270,4671,9170,3871,8971,892.165.900
20. Juli 202269,3670,4269,3470,1170,111.415.500
19. Juli 202269,3170,9969,0770,4970,491.721.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...