Varex Imaging Corp (VREX)

VREX
🏛️ Vereinigte Staaten →
12.40
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.93 11.95 11.93 11.95 11.1K
09:31 11.95 11.95 11.83 11.83 1.4K
09:32 11.95 11.95 11.95 11.95 0.4K
09:33 11.87 11.87 11.87 11.87 0.6K
09:35 11.95 11.95 11.95 11.95 0.8K
09:40 11.96 11.96 11.95 11.95 0.5K
09:41 11.94 11.94 11.94 11.94 0.5K
09:42 11.94 11.94 11.94 11.94 0.8K
09:48 11.95 11.95 11.95 11.95 1.6K
09:49 11.96 11.96 11.96 11.96 0.7K
09:52 11.98 11.98 11.98 11.98 3.7K
09:54 12.01 12.01 12.01 12.01 1.1K
09:55 11.99 11.99 11.99 11.99 0.4K
09:58 12.02 12.02 12.02 12.02 0.7K
10:01 12.00 12.00 12.00 12.00 1.9K
10:02 12.02 12.02 11.99 11.99 1.5K
10:03 12.00 12.00 11.99 11.99 2.0K
10:04 11.99 12.01 11.99 12.01 1.4K
10:05 12.00 12.00 12.00 12.00 1.2K
10:11 11.97 11.97 11.97 11.97 0.3K
10:12 11.97 11.97 11.97 11.97 0.2K
10:15 11.97 11.97 11.96 11.96 0.6K
10:16 11.96 11.96 11.96 11.96 0.5K
10:17 11.96 11.96 11.96 11.96 0.8K
10:20 11.96 11.96 11.96 11.96 0.1K
10:22 11.98 11.98 11.97 11.97 1.7K
10:24 11.96 11.96 11.96 11.96 0.3K
10:25 11.96 11.96 11.96 11.96 0.3K
10:26 11.96 11.96 11.96 11.96 4.2K
10:30 11.98 11.98 11.98 11.98 0.2K
10:34 12.00 12.00 12.00 12.00 1.0K
10:36 12.03 12.03 12.03 12.03 0.8K
10:38 12.04 12.05 12.04 12.05 0.6K
10:41 12.07 12.07 12.05 12.05 1.3K
10:45 12.05 12.05 12.05 12.05 0.8K
10:51 12.05 12.05 12.05 12.05 0.2K
10:53 12.04 12.04 12.04 12.04 0.6K
10:54 12.04 12.05 12.04 12.05 1.4K
11:04 12.07 12.07 12.07 12.07 0.8K
11:09 12.08 12.08 12.08 12.08 0.6K
11:11 12.11 12.11 12.11 12.11 0.3K
11:14 12.11 12.11 12.11 12.11 0.5K
11:16 12.11 12.11 12.11 12.11 0.2K
11:20 12.11 12.11 12.11 12.11 0.4K
11:27 12.11 12.11 12.11 12.11 0.1K
11:28 12.12 12.12 12.12 12.12 0.8K
11:30 12.11 12.11 12.11 12.11 1.4K
11:35 12.11 12.11 12.11 12.11 0.2K
11:37 12.10 12.10 12.09 12.09 1.0K
11:38 12.10 12.10 12.10 12.10 0.4K
11:39 12.10 12.10 12.10 12.10 1.0K
11:43 12.12 12.12 12.12 12.12 0.2K
11:44 12.12 12.14 12.12 12.14 0.9K
11:47 12.14 12.14 12.14 12.14 1.0K
11:50 12.15 12.15 12.15 12.15 1.0K
11:51 12.14 12.14 12.14 12.14 0.7K
11:54 12.14 12.14 12.14 12.14 0.2K
11:57 12.13 12.16 12.13 12.16 6.3K
12:06 12.16 12.16 12.16 12.16 0.6K
12:10 12.15 12.15 12.15 12.15 1.9K
12:14 12.12 12.12 12.12 12.12 0.9K
12:22 12.13 12.13 12.13 12.13 0.9K
12:23 12.13 12.15 12.13 12.15 1.8K
12:24 12.18 12.18 12.18 12.18 0.7K
12:25 12.19 12.19 12.19 12.19 0.5K
12:27 12.20 12.20 12.20 12.20 0.6K
12:29 12.20 12.20 12.20 12.20 0.1K
12:32 12.18 12.18 12.18 12.18 1.0K
12:33 12.17 12.17 12.16 12.16 0.6K
12:35 12.16 12.16 12.16 12.16 1.2K
12:41 12.17 12.17 12.17 12.17 2.0K
12:56 12.15 12.15 12.15 12.15 0.6K
12:59 12.16 12.16 12.16 12.16 1.2K
13:02 12.16 12.16 12.16 12.16 0.3K
13:03 12.16 12.16 12.16 12.16 1.0K
13:04 12.14 12.14 12.14 12.14 0.9K
13:10 12.13 12.13 12.13 12.13 0.9K
13:11 12.14 12.14 12.14 12.14 0.7K
13:17 12.15 12.15 12.15 12.15 2.5K
13:22 12.16 12.16 12.16 12.16 1.6K
13:25 12.16 12.16 12.16 12.16 1.4K
13:26 12.17 12.17 12.17 12.17 0.8K
13:27 12.16 12.16 12.16 12.16 0.5K
13:29 12.18 12.18 12.18 12.18 1.6K
13:34 12.18 12.18 12.18 12.18 0.6K
13:38 12.16 12.16 12.16 12.16 2.5K
13:45 12.16 12.17 12.16 12.17 7.2K
13:51 12.16 12.17 12.16 12.17 2.8K
13:52 12.16 12.16 12.13 12.13 3.7K
13:53 12.12 12.12 12.11 12.11 1.5K
13:55 12.07 12.07 12.07 12.07 0.3K
13:56 12.05 12.05 12.05 12.05 0.1K
13:57 12.07 12.07 12.07 12.07 2.2K
13:58 12.07 12.10 12.07 12.10 2.0K
14:00 12.12 12.12 12.12 12.12 1.6K
14:03 12.13 12.13 12.13 12.13 0.7K
14:05 12.11 12.11 12.11 12.11 1.5K
14:08 12.09 12.09 12.09 12.09 0.1K
14:09 12.11 12.11 12.11 12.11 0.9K
14:12 12.10 12.10 12.10 12.10 0.5K
14:17 12.10 12.10 12.10 12.10 0.8K
14:22 12.11 12.11 12.11 12.11 0.9K
14:23 12.11 12.11 12.11 12.11 0.3K
14:24 12.12 12.12 12.12 12.12 0.9K
14:26 12.13 12.13 12.13 12.13 1.5K
14:34 12.12 12.12 12.12 12.12 0.2K
14:36 12.12 12.12 12.12 12.12 0.4K
14:37 12.11 12.15 12.11 12.15 2.8K
14:39 12.15 12.15 12.15 12.15 0.5K
14:43 12.15 12.15 12.15 12.15 0.2K
14:48 12.15 12.15 12.15 12.15 0.3K
14:51 12.14 12.14 12.14 12.14 0.3K
14:52 12.14 12.14 12.14 12.14 0.8K
14:53 12.15 12.15 12.15 12.15 0.5K
14:55 12.15 12.15 12.15 12.15 0.3K
14:56 12.15 12.15 12.15 12.15 0.3K
14:57 12.15 12.15 12.15 12.15 0.5K
14:58 12.15 12.15 12.15 12.15 0.5K
15:01 12.15 12.17 12.15 12.17 3.4K
15:06 12.19 12.19 12.19 12.19 1.1K
15:08 12.19 12.23 12.19 12.23 6.5K
15:09 12.23 12.23 12.23 12.23 1.4K
15:11 12.23 12.23 12.23 12.23 1.4K
15:15 12.21 12.21 12.21 12.21 0.2K
15:16 12.21 12.21 12.21 12.21 0.1K
15:17 12.22 12.22 12.22 12.22 1.7K
15:20 12.22 12.22 12.22 12.22 1.9K
15:23 12.19 12.19 12.19 12.19 0.3K
15:25 12.20 12.20 12.20 12.20 4.4K
15:27 12.13 12.13 12.13 12.13 4.0K
15:29 12.11 12.11 12.11 12.11 0.8K
15:32 12.11 12.11 12.11 12.11 0.9K
15:35 12.10 12.10 12.10 12.10 0.2K
15:36 12.10 12.10 12.10 12.10 0.7K
15:37 12.12 12.12 12.12 12.12 4.7K
15:41 12.14 12.14 12.14 12.14 3.5K
15:44 12.13 12.13 12.13 12.13 1.1K
15:48 12.13 12.13 12.13 12.13 0.6K
15:49 12.12 12.12 12.12 12.12 0.4K
15:50 12.13 12.14 12.12 12.12 7.1K
15:53 12.10 12.10 12.10 12.10 1.1K
15:54 12.08 12.08 12.05 12.05 1.5K
15:55 12.08 12.08 12.06 12.06 9.2K
15:56 12.05 12.05 12.05 12.05 0.7K
15:57 12.05 12.05 12.05 12.05 6.6K
15:58 12.05 12.06 12.05 12.06 7.4K
15:59 12.05 12.06 12.05 12.06 67.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 12.06 12.42 11.96 12.40 0.2M
2025-09-29 12.15 12.20 11.98 12.12 0.3M
2025-09-26 11.93 12.24 11.83 12.06 0.3M
2025-09-25 12.19 12.19 11.88 11.96 0.4M
2025-09-24 12.24 12.31 12.05 12.26 0.3M
2025-09-23 12.18 12.43 12.10 12.14 0.2M
2025-09-22 12.20 12.53 11.97 12.20 0.3M
2025-09-19 12.34 12.50 12.11 12.28 0.8M
2025-09-18 11.73 12.37 11.65 12.34 0.4M
2025-09-17 11.62 11.89 11.48 11.60 0.3M
2025-09-16 11.46 11.73 11.39 11.63 0.4M
2025-09-15 11.33 11.60 11.25 11.48 0.2M
2025-09-12 11.39 11.45 11.16 11.30 0.3M
2025-09-11 10.96 11.52 10.85 11.50 0.4M
2025-09-10 11.74 11.74 10.93 10.96 0.4M
2025-09-09 11.65 11.71 11.49 11.59 0.4M
2025-09-08 11.69 11.79 11.46 11.67 0.4M
2025-09-05 11.67 11.95 11.52 11.65 0.3M
2025-09-04 11.10 11.68 10.87 11.66 0.4M
2025-09-03 11.59 11.65 10.79 11.02 0.6M
2025-09-02 11.33 11.75 10.97 11.60 0.4M
2025-08-29 11.49 11.60 11.43 11.55 0.2M
2025-08-28 11.44 11.49 11.26 11.47 0.3M
2025-08-27 11.22 11.51 11.22 11.45 0.3M
2025-08-26 11.47 11.48 11.25 11.28 0.3M
2025-08-25 11.60 11.74 11.29 11.40 0.3M
2025-08-22 11.49 11.95 11.40 11.62 0.4M
2025-08-21 11.15 11.48 11.01 11.34 0.3M
2025-08-20 11.21 11.37 10.95 11.23 0.4M
2025-08-19 10.97 11.39 10.83 11.27 0.4M
2025-08-18 10.79 11.30 10.63 11.03 0.8M
2025-08-15 10.86 11.02 10.69 10.87 0.3M
2025-08-14 10.49 10.86 10.15 10.78 0.5M
2025-08-13 10.64 10.96 10.43 10.69 0.7M
2025-08-12 9.87 10.92 9.66 10.57 0.9M
2025-08-11 9.46 10.13 9.40 9.77 0.8M
2025-08-08 8.59 9.94 8.42 9.48 2.0M
2025-08-07 7.20 7.85 6.96 7.81 1.1M
2025-08-06 7.09 7.17 6.94 7.04 0.4M
2025-08-05 7.15 7.15 6.90 6.96 0.2M
2025-08-04 7.24 7.27 7.03 7.11 0.3M
2025-08-01 7.12 7.26 6.76 7.18 0.5M
2025-07-31 7.37 7.38 7.19 7.28 0.4M
2025-07-30 7.85 7.85 7.37 7.45 0.3M
2025-07-29 8.09 8.09 7.77 7.81 0.3M
2025-07-28 7.81 7.96 7.75 7.90 0.3M
2025-07-25 7.57 7.92 7.52 7.85 0.3M
2025-07-24 7.67 7.77 7.52 7.55 0.3M
2025-07-23 7.67 7.78 7.52 7.69 0.4M
2025-07-22 7.37 7.70 7.33 7.58 0.5M
2025-07-21 7.28 7.55 7.22 7.41 0.3M
2025-07-18 7.94 8.00 7.23 7.24 0.4M
2025-07-17 7.76 7.92 7.65 7.85 0.3M
2025-07-16 7.78 7.85 7.55 7.80 0.3M
2025-07-15 8.00 8.09 7.62 7.73 0.3M
2025-07-14 8.13 8.13 7.68 7.93 0.3M
2025-07-11 8.47 8.47 8.15 8.17 0.2M
2025-07-10 8.42 8.69 8.42 8.54 0.2M
2025-07-09 8.49 8.52 8.28 8.43 0.1M
2025-07-08 8.40 8.66 8.34 8.43 0.2M
2025-07-07 8.68 8.80 8.34 8.36 0.3M
2025-07-03 8.73 8.83 8.64 8.80 0.1M
2025-07-02 8.60 8.79 8.53 8.72 0.3M
2025-07-01 8.56 8.84 8.50 8.57 0.3M
2025-06-30 8.59 8.92 8.42 8.67 0.4M
2025-06-27 8.56 8.72 8.46 8.58 0.6M
2025-06-26 8.14 8.57 7.77 8.54 0.5M
2025-06-25 7.96 8.22 7.77 8.13 0.4M
2025-06-24 7.86 8.34 7.78 7.95 0.3M
2025-06-23 7.65 7.83 7.53 7.83 0.3M
2025-06-20 7.83 7.89 7.54 7.75 1.4M
2025-06-18 7.77 7.99 7.63 7.67 0.5M
2025-06-17 8.18 8.29 7.65 7.77 0.4M
2025-06-16 8.27 8.43 8.06 8.27 0.5M
2025-06-13 8.31 8.38 8.07 8.19 0.4M
2025-06-12 8.63 8.84 8.45 8.53 0.4M
2025-06-11 8.94 9.04 8.67 8.72 0.4M
2025-06-10 8.55 8.94 8.47 8.91 0.5M
2025-06-09 8.47 8.70 8.44 8.52 0.2M
2025-06-06 8.49 8.59 8.38 8.42 0.3M
2025-06-05 8.29 8.42 8.08 8.37 0.3M
2025-06-04 7.89 8.29 7.81 8.26 0.3M
2025-06-03 7.65 8.10 7.55 7.91 0.3M
2025-06-02 7.64 7.81 7.48 7.66 0.4M
2025-05-30 7.79 7.83 7.56 7.67 1.4M
2025-05-29 7.98 8.25 7.79 7.88 0.4M
2025-05-28 7.83 8.17 7.70 7.86 0.4M
2025-05-27 7.70 7.86 7.54 7.83 0.4M
2025-05-23 7.51 7.59 7.37 7.52 0.4M
2025-05-22 7.63 7.90 7.47 7.73 0.3M
2025-05-21 8.05 8.05 7.62 7.64 0.4M
2025-05-20 7.98 8.25 7.91 8.14 0.4M
2025-05-19 7.66 8.02 7.63 8.01 0.4M
2025-05-16 7.85 7.92 7.72 7.88 0.4M
2025-05-15 7.42 8.00 7.25 7.89 0.6M
2025-05-14 7.50 7.52 7.23 7.45 0.4M
2025-05-13 7.58 7.61 7.33 7.50 0.5M
2025-05-12 7.21 7.65 7.20 7.52 0.9M
2025-05-09 8.59 8.64 6.76 6.88 1.0M
2025-05-08 8.65 8.71 8.13 8.65 0.7M
2025-05-07 8.38 8.63 8.09 8.17 0.3M
2025-05-06 8.37 8.39 8.18 8.26 0.3M
2025-05-05 8.81 8.86 8.41 8.45 0.3M
2025-05-02 8.55 8.81 8.42 8.71 0.3M
2025-05-01 8.32 8.55 8.29 8.39 0.4M
2025-04-30 8.25 8.40 8.09 8.32 0.5M
2025-04-29 8.49 8.55 8.05 8.41 0.2M
2025-04-28 8.65 8.73 8.36 8.50 0.4M
2025-04-25 8.52 8.62 8.19 8.62 0.9M
2025-04-24 7.64 8.50 7.64 8.31 0.9M
2025-04-23 7.59 7.95 7.50 7.60 0.7M
2025-04-22 7.34 7.43 7.00 7.29 1.0M
2025-04-21 7.22 7.41 6.97 7.21 0.9M
2025-04-17 7.13 7.52 7.13 7.32 0.8M
2025-04-16 7.61 7.63 7.11 7.16 0.4M
2025-04-15 7.84 7.99 7.61 7.63 0.5M
2025-04-14 8.04 8.20 7.72 7.89 0.4M
2025-04-11 7.66 7.86 7.37 7.84 0.7M
2025-04-10 8.49 8.49 7.57 7.74 0.6M
2025-04-09 7.37 8.73 7.33 8.69 1.1M
2025-04-08 7.79 8.03 7.33 7.46 0.7M
2025-04-07 7.89 8.51 7.37 7.52 1.0M
2025-04-04 9.76 9.91 7.77 8.28 1.4M
2025-04-03 10.87 11.43 10.27 10.32 0.4M
2025-04-02 11.24 11.53 11.24 11.43 0.2M
2025-04-01 11.54 11.59 11.31 11.43 0.2M
2025-03-31 11.68 11.71 11.31 11.60 0.3M
2025-03-28 12.04 12.10 11.52 11.52 0.5M
2025-03-27 12.13 12.35 11.72 12.02 0.5M
2025-03-26 12.38 12.39 11.89 12.08 0.3M
2025-03-25 12.45 12.51 12.20 12.31 0.4M
2025-03-24 12.69 12.78 12.35 12.45 0.3M
2025-03-21 12.72 12.76 12.45 12.57 0.4M
2025-03-20 12.81 13.02 12.71 12.86 0.3M
2025-03-19 12.89 13.10 12.76 13.02 0.2M
2025-03-18 12.80 12.88 12.62 12.83 0.2M
2025-03-17 12.40 12.85 12.40 12.82 0.3M
2025-03-14 12.65 12.67 12.42 12.50 0.2M
2025-03-13 12.60 12.82 12.12 12.51 0.3M
2025-03-12 12.91 12.98 12.39 12.55 0.4M
2025-03-11 12.63 12.99 12.51 12.81 0.4M
2025-03-10 12.53 12.73 12.34 12.54 0.4M
2025-03-07 12.67 13.00 12.62 12.81 0.3M
2025-03-06 12.62 12.89 12.46 12.72 0.3M
2025-03-05 12.57 12.88 12.36 12.80 0.3M
2025-03-04 12.63 12.69 12.32 12.59 0.4M
2025-03-03 12.95 13.00 12.71 12.84 0.4M
2025-02-28 12.77 12.88 12.51 12.86 0.4M
2025-02-27 13.24 13.24 12.84 12.85 0.5M
2025-02-26 13.02 13.37 12.53 13.28 0.3M
2025-02-25 13.02 13.23 12.81 13.09 0.4M
2025-02-24 12.75 13.06 12.62 13.06 0.4M
2025-02-21 12.98 12.98 12.53 12.64 0.5M
2025-02-20 12.73 12.90 12.64 12.85 0.4M
2025-02-19 13.32 13.32 12.80 12.85 0.8M
2025-02-18 13.22 13.58 13.07 13.51 0.4M
2025-02-14 13.79 13.86 13.01 13.27 0.4M
2025-02-13 13.44 13.65 13.21 13.61 0.4M
2025-02-12 13.24 13.54 13.06 13.44 0.5M
2025-02-11 12.86 13.51 12.86 13.50 1.4M
2025-02-10 12.49 13.03 12.11 12.96 1.0M
2025-02-07 13.50 14.23 11.80 12.27 2.2M
2025-02-06 14.61 15.46 14.31 15.20 0.7M
2025-02-05 14.46 14.58 14.11 14.57 0.4M
2025-02-04 13.64 14.47 13.38 14.45 0.4M
2025-02-03 13.54 13.77 13.35 13.64 0.4M
2025-01-31 13.94 13.99 13.53 13.74 0.6M
2025-01-30 13.79 14.08 13.76 13.99 0.4M
2025-01-29 13.43 13.73 13.42 13.60 0.3M
2025-01-28 13.63 13.67 13.38 13.45 0.3M
2025-01-27 14.17 14.48 13.60 13.64 0.5M
2025-01-24 14.18 14.34 13.99 14.23 0.4M
2025-01-23 13.88 14.38 13.80 14.24 0.5M
2025-01-22 13.86 13.95 13.63 13.88 0.4M
2025-01-21 13.67 14.05 13.67 13.91 0.3M
2025-01-17 13.84 13.88 13.49 13.52 0.3M
2025-01-16 13.56 13.72 13.47 13.67 0.3M
2025-01-15 13.93 13.99 13.50 13.55 0.4M
2025-01-14 13.54 13.61 13.44 13.52 0.6M
2025-01-13 13.23 13.48 13.12 13.38 0.3M
2025-01-10 13.60 13.60 13.27 13.37 0.4M
2025-01-08 14.06 14.06 13.79 13.85 0.4M
2025-01-07 14.46 14.56 14.06 14.18 0.3M
2025-01-06 14.36 14.85 14.26 14.50 0.4M
2025-01-03 14.51 14.58 14.21 14.26 0.5M
2025-01-02 14.71 15.19 14.39 14.41 0.4M