Haemonetics Corporation (HAE) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	121.83	121.84	118.19	118.28	-2.48%	471,311
2026-10-15	122.20	122.46	118.65	121.29	+0.15%	747,647
2026-10-14	121.81	122.53	119.55	121.11	-0.50%	592,144
2026-10-13	122.80	123.77	121.05	121.72	-0.28%	829,194
2026-10-12	118.70	122.24	118.36	122.06	+2.84%	895,092
2026-10-09	119.81	121.19	116.52	118.69	-0.65%	1,251,114
2026-10-08	115.00	121.00	111.66	119.47	+17.46%	2,775,910
2026-10-07	103.48	104.02	101.31	101.71	-1.75%	625,575
2026-10-06	104.92	105.58	102.80	103.52	-1.11%	542,048
2026-10-05	104.29	106.26	103.64	104.68	+0.00%	652,646
2026-10-02	104.58	105.70	103.61	104.68	+0.30%	328,574
2026-10-01	105.71	106.67	103.51	104.37	-0.88%	454,254
2026-09-30	105.42	105.78	103.54	105.30	-0.47%	508,903
2026-09-29	104.99	106.52	104.60	105.80	+0.01%	451,222
2026-09-28	105.14	106.22	104.44	105.79	+0.47%	472,150
2026-09-25	105.72	106.58	104.71	105.30	-0.66%	492,604
2026-09-24	106.67	108.22	105.92	106.00	-0.77%	416,799
2026-09-23	108.56	110.28	106.70	106.82	-1.57%	704,878
2026-09-22	109.26	110.14	108.38	108.52	-0.19%	446,603
2026-09-21	109.24	110.06	108.05	108.73	+0.30%	327,026
2026-09-18	108.95	110.45	107.60	108.40	+0.74%	1,300,443
2026-09-17	108.39	109.83	107.56	107.60	+1.28%	621,115
2026-09-16	105.90	106.78	104.78	106.24	+0.04%	520,720
2026-09-15	105.14	106.87	103.24	106.20	-0.10%	440,034
2026-09-14	106.98	107.47	102.83	106.31	+3.53%	887,943
2026-09-11	101.70	102.89	100.53	102.69	+1.61%	458,308
2026-09-10	102.02	102.95	100.59	101.06	-2.04%	602,323
2026-09-09	102.15	103.18	100.57	103.16	+0.31%	612,215
2026-09-08	101.89	103.53	101.25	102.84	-0.08%	581,588
2026-09-04	101.59	103.56	101.51	102.92	+0.07%	425,087
2026-09-03	103.69	104.05	101.73	102.85	-0.07%	602,060
2026-09-02	102.24	104.37	101.61	102.92	+0.95%	777,672
2026-09-01	103.60	104.16	101.08	101.95	-1.09%	633,647
2026-08-31	103.06	103.95	101.39	103.07	-0.86%	494,691
2026-08-28	104.59	105.61	103.57	103.96	-0.99%	659,227
2026-08-27	105.73	106.52	104.59	105.00	-1.50%	592,857
2026-08-26	107.75	108.08	106.42	106.60	-1.59%	661,285
2026-08-25	108.13	108.68	106.84	108.32	-0.07%	502,183
2026-08-24	108.02	109.49	107.38	108.40	-0.37%	641,055
2026-08-21	109.24	109.57	107.00	108.80	+0.54%	582,115
2026-08-20	106.84	109.56	106.49	108.22	-0.18%	891,223
2026-08-19	105.20	108.50	105.01	108.41	+3.59%	1,460,332
2026-08-18	102.50	106.67	102.00	104.65	+15.93%	2,305,406
2026-08-17	90.09	91.36	89.06	90.27	-0.58%	469,122
2026-08-14	90.61	91.49	89.82	90.80	+0.46%	533,283
2026-08-13	91.63	92.25	89.91	90.38	-1.05%	811,854
2026-08-12	86.38	91.39	86.14	91.34	+4.72%	822,993
2026-08-11	86.79	88.88	86.10	87.22	+0.70%	745,392
2026-08-10	87.39	87.97	85.97	86.61	-1.40%	571,131
2026-08-07	85.55	87.87	84.88	87.84	+3.32%	657,075
2026-08-06	85.77	88.00	80.83	85.02	+1.70%	1,275,251
2026-08-05	86.02	86.94	83.32	83.60	-2.08%	1,140,267
2026-08-04	86.06	87.08	85.32	85.38	-1.62%	1,272,633
2026-08-03	86.25	88.58	86.03	86.79	+1.46%	1,058,089
2026-07-31	84.26	85.61	82.75	85.54	+0.85%	789,607
2026-07-30	84.58	84.97	83.47	84.82	-0.70%	555,195
2026-07-29	81.99	85.71	81.72	85.42	+3.49%	893,444
2026-07-28	81.14	83.24	80.37	82.54	+3.29%	803,456
2026-07-27	79.35	80.72	79.35	79.91	+1.43%	803,181
2026-07-24	78.32	79.41	77.27	78.78	+1.78%	462,740
2026-07-23	77.65	78.34	74.95	77.40	-0.81%	598,288
2026-07-22	78.17	78.38	76.22	78.03	-0.05%	363,405
2026-07-21	77.41	78.15	76.94	78.07	-0.13%	371,758
2026-07-20	77.81	79.57	77.59	78.17	+0.40%	577,723
2026-07-17	77.36	78.72	77.11	77.86	-0.82%	493,006
2026-07-16	77.75	80.00	77.20	78.50	+2.37%	952,048
2026-07-15	75.07	77.07	74.44	76.68	+3.05%	534,782
2026-07-14	76.59	76.59	73.22	74.41	-3.23%	650,537
2026-07-13	75.65	77.75	75.65	76.89	+0.92%	691,162
2026-07-10	75.23	76.58	74.67	76.19	+1.59%	456,265
2026-07-09	73.83	75.53	71.81	75.00	+1.60%	423,986
2026-07-08	74.00	74.90	73.70	73.82	-1.42%	618,766
2026-07-07	76.29	76.90	74.72	74.88	-0.19%	399,424
2026-07-06	75.94	76.21	73.51	75.02	-0.07%	666,205
2026-07-02	75.43	75.98	72.55	75.07	+0.29%	1,329,863
2026-07-01	75.87	76.53	74.76	74.85	-0.20%	636,819
2026-06-30	74.58	75.78	72.34	75.00	-0.16%	562,613
2026-06-29	77.18	77.68	75.08	75.12	-2.81%	612,908
2026-06-26	78.26	79.82	76.41	77.29	-0.43%	1,608,297
2026-06-25	72.85	77.70	72.04	77.62	+6.52%	746,058
2026-06-24	73.60	74.98	72.29	72.87	+0.12%	523,943
2026-06-23	73.06	73.80	72.76	72.78	+0.34%	625,054
2026-06-22	72.89	74.26	72.45	72.53	-2.21%	1,171,854
2026-06-18	73.17	74.53	72.29	74.17	+1.98%	887,718
2026-06-17	74.14	74.89	72.50	72.73	-2.28%	1,252,737
2026-06-16	77.45	78.69	73.27	74.43	-3.22%	1,321,963
2026-06-15	77.95	78.43	75.93	76.91	-1.65%	886,426
2026-06-12	79.78	80.94	77.02	78.20	-2.05%	1,198,318
2026-06-11	78.71	81.99	77.46	79.84	+1.32%	1,749,821
2026-06-10	78.70	80.45	78.30	78.80	+0.11%	1,006,936
2026-06-09	75.00	80.80	75.00	78.71	+5.11%	1,888,091
2026-06-08	71.45	75.70	70.66	74.88	+5.05%	1,343,240
2026-06-05	70.10	71.66	69.64	71.28	+2.05%	604,790
2026-06-04	67.03	70.00	66.44	69.85	+6.03%	1,215,541
2026-06-03	66.20	66.47	65.06	65.88	-0.74%	743,818
2026-06-02	66.67	67.52	66.24	66.37	-1.26%	921,816
2026-06-01	66.79	67.89	64.79	67.22	-0.87%	735,872
2026-05-29	66.98	68.33	66.19	67.81	+1.15%	942,518
2026-05-28	67.04	68.33	65.75	67.04	-0.18%	1,014,304
2026-05-27	66.97	67.67	65.67	67.16	+0.48%	1,138,247
2026-05-26	65.01	67.46	64.50	66.84	+2.06%	1,049,370
2026-05-22	64.49	65.84	63.59	65.49	+5.73%	1,036,865
2026-05-21	58.91	61.94	57.73	61.94	+4.00%	1,182,644
2026-05-20	56.63	59.80	55.75	59.56	+4.77%	1,001,171
2026-05-19	57.72	58.33	56.44	56.85	-0.75%	605,896
2026-05-18	56.30	58.08	56.09	57.28	+1.76%	614,289
2026-05-15	57.27	58.18	56.26	56.29	-1.45%	911,906
2026-05-14	57.08	58.70	56.73	57.12	+0.19%	789,076
2026-05-13	53.26	57.47	53.17	57.01	+5.55%	1,419,697
2026-05-12	52.75	54.45	52.13	54.01	+3.39%	971,218
2026-05-11	54.65	55.40	51.66	52.24	-5.22%	1,021,907
2026-05-08	53.66	56.11	51.00	55.12	+1.38%	1,122,318
2026-05-07	57.08	60.14	53.63	54.37	+3.23%	1,823,976
2026-05-06	55.93	56.74	52.50	52.67	-5.30%	1,273,780
2026-05-05	55.85	56.38	54.92	55.62	+0.54%	753,792
2026-05-04	58.98	59.15	55.15	55.32	-6.65%	865,866
2026-05-01	60.30	60.72	59.24	59.26	-1.38%	717,841
2026-04-30	58.96	60.41	58.05	60.09	+1.83%	610,860
2026-04-29	59.36	59.62	58.42	59.01	-1.39%	438,428
2026-04-28	61.20	62.18	59.68	59.84	-1.06%	472,538
2026-04-27	59.71	61.48	59.53	60.48	+0.92%	569,816
2026-04-24	59.50	60.04	58.37	59.93	+0.52%	489,319
2026-04-23	60.60	60.90	58.25	59.62	-2.47%	1,554,424
2026-04-22	60.42	61.52	60.33	61.13	+1.53%	547,245
2026-04-21	61.29	61.83	59.83	60.21	-1.57%	589,340
2026-04-20	61.24	62.15	60.57	61.17	-0.73%	585,173
2026-04-17	60.69	62.03	60.60	61.62	+2.51%	791,927
2026-04-16	62.20	62.78	59.98	60.11	-2.97%	837,616
2026-04-15	60.78	62.16	60.51	61.95	+2.43%	530,090
2026-04-14	58.86	60.54	58.86	60.48	+2.04%	584,979
2026-04-13	57.28	59.53	56.97	59.27	+3.40%	361,996
2026-04-10	58.33	58.40	56.65	57.32	-1.88%	447,239
2026-04-09	59.10	59.10	57.99	58.42	-1.86%	559,096
2026-04-08	60.92	61.35	58.86	59.53	-0.05%	904,010
2026-04-07	58.49	60.30	57.76	59.56	+1.88%	773,240
2026-04-06	56.61	58.50	56.61	58.46	+2.87%	470,698
2026-04-02	56.41	57.33	55.30	56.83	+1.05%	426,368
2026-04-01	56.28	56.97	55.94	56.24	-0.21%	358,686
2026-03-31	55.44	57.11	54.84	56.36	+2.60%	536,628
2026-03-30	55.33	55.40	54.55	54.93	+1.65%	563,373
2026-03-27	55.28	55.53	53.88	54.04	-2.67%	1,596,775
2026-03-26	55.86	56.75	55.47	55.52	-0.73%	941,152
2026-03-25	57.11	57.72	55.12	55.93	-1.29%	495,680
2026-03-24	58.10	58.89	56.59	56.66	-3.08%	550,417
2026-03-23	59.20	59.99	58.43	58.46	-0.20%	519,587
2026-03-20	58.74	59.13	57.96	58.58	-0.54%	1,260,680
2026-03-19	59.55	60.93	58.85	58.90	-1.04%	803,097
2026-03-18	59.53	60.04	59.04	59.52	-0.88%	799,363
2026-03-17	59.77	60.85	59.71	60.05	+0.59%	952,025
2026-03-16	60.04	60.80	59.32	59.70	-0.37%	742,233
2026-03-13	60.29	60.43	58.92	59.92	+0.72%	972,700
2026-03-12	60.02	61.27	59.03	59.49	-1.86%	841,239
2026-03-11	62.37	63.47	59.83	60.62	-3.55%	761,021
2026-03-10	63.98	64.17	61.58	62.85	-2.15%	957,070
2026-03-09	63.72	64.80	62.87	64.23	+0.16%	717,197
2026-03-06	63.96	64.26	62.73	64.13	-0.16%	618,996
2026-03-05	64.31	65.10	63.60	64.23	-0.68%	694,381
2026-03-04	65.50	66.09	64.06	64.67	-1.46%	787,198
2026-03-03	62.68	65.65	61.98	65.63	+2.74%	797,405
2026-03-02	63.12	64.77	62.84	63.88	+0.88%	724,243
2026-02-27	61.72	64.05	61.72	63.32	+1.74%	620,627
2026-02-26	62.32	63.40	61.81	62.24	-0.16%	1,045,957
2026-02-25	61.74	62.57	61.00	62.34	+1.07%	583,608
2026-02-24	62.06	63.29	61.64	61.68	+0.64%	1,059,881
2026-02-23	61.32	61.52	60.13	61.29	+0.16%	482,863
2026-02-20	60.90	61.99	60.25	61.19	+0.86%	802,479
2026-02-19	60.29	61.06	59.80	60.67	+0.07%	775,060
2026-02-18	58.71	60.78	58.43	60.63	+3.48%	940,589
2026-02-17	58.90	59.47	58.00	58.59	+1.44%	736,682
2026-02-13	57.70	59.33	57.44	57.76	+0.21%	671,446
2026-02-12	57.53	58.20	55.95	57.64	+0.24%	1,055,833
2026-02-11	59.00	59.24	57.18	57.50	-3.30%	1,061,297
2026-02-10	58.28	60.49	58.20	59.46	+3.07%	1,682,747
2026-02-09	59.00	59.65	56.98	57.69	-2.78%	1,491,994
2026-02-06	65.19	66.08	59.04	59.34	-8.74%	2,022,601
2026-02-05	65.00	67.63	63.99	65.02	-1.41%	1,533,870
2026-02-04	64.82	66.99	64.29	65.95	+1.68%	1,570,158
2026-02-03	65.18	66.56	64.51	64.86	-1.40%	765,431
2026-02-02	66.73	66.85	65.32	65.78	-1.32%	800,916
2026-01-30	65.69	66.68	64.99	66.66	+1.06%	1,014,563
2026-01-29	66.06	66.41	64.75	65.96	-0.15%	710,909
2026-01-28	67.83	67.94	65.86	66.06	-2.67%	705,245
2026-01-27	68.08	68.56	67.63	67.87	-0.73%	731,944
2026-01-26	68.80	68.91	68.03	68.37	-0.65%	742,016
2026-01-23	70.00	70.62	68.53	68.82	-1.71%	956,837
2026-01-22	69.80	71.79	69.80	70.02	-0.13%	1,207,114
2026-01-21	70.73	73.00	69.78	70.11	+0.01%	1,520,782
2026-01-20	71.02	71.48	70.02	70.10	-2.87%	639,328
2026-01-16	73.73	74.39	71.61	72.17	-2.47%	1,038,642
2026-01-15	75.51	76.11	73.36	74.00	-2.28%	1,103,252
2026-01-14	78.90	78.90	75.28	75.73	-3.92%	887,083
2026-01-13	82.00	82.56	76.98	78.82	-4.94%	1,295,065
2026-01-12	82.34	83.39	81.64	82.92	+1.08%	513,763
2026-01-09	84.13	84.87	81.90	82.03	-2.39%	660,689
2026-01-08	82.51	86.11	82.51	84.04	+1.25%	806,813
2026-01-07	82.77	83.68	82.52	83.00	+0.28%	565,695
2026-01-06	81.60	83.16	81.43	82.77	+0.80%	515,401
2026-01-05	79.68	82.29	79.41	82.11	+2.66%	520,407
2026-01-02	80.27	80.68	79.06	79.98	-0.21%	364,837
2025-12-31	81.08	81.27	79.87	80.15	-1.02%	336,914
2025-12-30	80.27	81.19	80.03	80.98	+0.56%	360,588
2025-12-29	80.26	80.88	79.74	80.53	+0.31%	406,684
2025-12-26	79.78	80.44	79.41	80.28	+0.34%	263,872
2025-12-24	80.12	80.22	79.51	80.01	-0.44%	152,734
2025-12-23	80.28	80.56	79.55	80.36	+0.02%	422,371
2025-12-22	80.20	80.94	79.19	80.34	+0.16%	486,291
2025-12-19	79.73	80.72	79.23	80.21	+0.39%	1,118,829
2025-12-18	80.77	80.97	79.53	79.90	-0.10%	714,935
2025-12-17	80.80	82.41	79.23	79.98	-1.39%	886,060
2025-12-16	80.95	81.38	79.92	81.11	+0.88%	1,115,706
2025-12-15	82.32	82.32	78.68	80.40	-3.70%	1,237,739
2025-12-12	83.84	84.50	82.07	83.49	-1.14%	949,489
2025-12-11	85.86	85.95	83.45	84.45	-3.11%	1,233,909
2025-12-10	84.01	87.32	83.08	87.16	+3.96%	1,036,677
2025-12-09	83.38	85.48	82.79	83.84	+0.76%	873,520
2025-12-08	83.84	83.84	82.30	83.21	-0.87%	631,670
2025-12-05	83.87	85.23	83.23	83.94	+0.16%	746,207
2025-12-04	82.19	84.19	81.50	83.81	+2.32%	647,661
2025-12-03	81.16	82.42	80.92	81.91	+1.39%	865,889
2025-12-02	81.05	81.46	80.12	80.79	-0.21%	705,657
2025-12-01	80.90	81.99	80.05	80.96	-0.48%	779,686
2025-11-28	80.53	81.52	80.17	81.35	+0.74%	307,949
2025-11-26	80.13	80.86	79.65	80.75	+0.15%	611,687
2025-11-25	80.00	81.83	79.99	80.63	+1.24%	922,791
2025-11-24	78.14	80.40	76.81	79.64	+1.08%	879,626
2025-11-21	75.73	79.41	75.62	78.79	+4.89%	940,131
2025-11-20	75.19	76.27	74.29	75.12	-0.09%	741,186
2025-11-19	74.34	75.81	73.70	75.19	+1.06%	837,646
2025-11-18	74.52	74.91	73.12	74.40	+0.11%	1,158,051
2025-11-17	74.00	75.09	73.04	74.32	+1.13%	919,434
2025-11-14	72.44	74.94	71.91	73.49	-0.57%	1,389,199
2025-11-13	73.25	74.98	73.25	73.91	+1.08%	1,101,626
2025-11-12	71.56	74.19	71.48	73.12	+1.94%	1,163,742
2025-11-11	70.87	72.72	70.52	71.73	+1.77%	1,439,717
2025-11-10	68.69	71.10	68.20	70.48	+3.10%	1,354,337
2025-11-07	67.31	71.37	67.31	68.36	+1.86%	3,214,184
2025-11-06	56.88	67.88	56.83	67.11	+32.31%	4,469,314
2025-11-05	50.01	51.72	49.96	50.72	+0.67%	801,073
2025-11-04	50.15	50.79	50.00	50.38	+0.22%	547,614
2025-11-03	49.90	50.33	49.23	50.27	+0.52%	455,403
2025-10-31	49.58	50.34	49.00	50.01	+0.04%	462,800
2025-10-30	49.30	50.27	49.12	49.99	+1.11%	650,200
2025-10-29	50.00	50.78	48.98	49.44	-1.83%	483,200
2025-10-28	50.99	51.00	50.25	50.36	-1.66%	341,700
2025-10-27	51.43	51.91	50.93	51.21	-0.10%	384,700
2025-10-24	51.81	52.09	51.18	51.26	-0.18%	364,000
2025-10-23	51.16	51.44	50.30	51.35	+0.02%	422,500
2025-10-22	51.51	51.89	51.13	51.34	+0.29%	532,200
2025-10-21	50.58	51.22	50.46	51.19	+0.95%	470,700
2025-10-20	50.69	51.27	49.97	50.71	+0.90%	681,200

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+61.83%). Schwächster Monat: Jan (-14.29%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-14.29%
Feb-2.36%
Mär-7.06%
Apr+3.42%
Mai+10.96%
Jun+10.02%
Jul+5.65%
Aug-4.15%
Sep-2.84%
Okt+2.46%
Nov+61.83%
Dez-1.00%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Haemonetics Corporation (HAE)?

118.28 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HAE?

123.77 im Hoch und 48.62 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Haemonetics Corporation?

Historisch war der stärkste Kalendermonat von HAE der Nov (Durchschnitt +61.83%), der schwächste der Jan (Durchschnitt -14.29%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.