48,400€
-2,62%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 49,60 | 49,60 | 48,30 | 48,50 | -2,41% | - |
| 17.07.2025 | 48,60 | 49,90 | 48,30 | 49,70 | 2,05% | - |
| 16.07.2025 | 48,10 | 49,00 | 47,70 | 48,70 | 0,83% | - |
| 15.07.2025 | 49,20 | 49,60 | 48,10 | 48,30 | -1,83% | - |
| 14.07.2025 | 48,30 | 49,70 | 48,30 | 49,20 | 1,03% | - |
| 11.07.2025 | 49,60 | 49,60 | 48,50 | 48,70 | -1,22% | - |
| 10.07.2025 | 48,90 | 49,90 | 48,60 | 49,30 | 0,82% | - |
| 09.07.2025 | 48,20 | 48,90 | 47,50 | 48,90 | 0,82% | - |
| 08.07.2025 | 47,80 | 48,80 | 47,50 | 48,50 | 1,25% | - |
| 07.07.2025 | 49,80 | 50,75 | 47,70 | 47,90 | -3,82% | - |
| 04.07.2025 | 50,15 | 50,15 | 49,80 | 49,80 | -0,70% | - |
| 03.07.2025 | 51,50 | 51,75 | 50,15 | 50,15 | -2,15% | - |
| 02.07.2025 | 51,00 | 51,75 | 51,00 | 51,25 | 0,49% | - |
| 01.07.2025 | 50,15 | 52,25 | 49,50 | 51,00 | 2,20% | - |
| 30.06.2025 | 50,05 | 50,75 | 49,50 | 49,90 | -0,70% | - |
| 27.06.2025 | 50,15 | 50,50 | 49,70 | 50,25 | 0,00% | - |
| 26.06.2025 | 49,95 | 50,25 | 49,40 | 50,25 | 0,00% | - |
| 25.06.2025 | 50,50 | 50,75 | 49,90 | 50,25 | -0,99% | - |
| 24.06.2025 | 50,15 | 50,75 | 49,60 | 50,75 | 1,70% | - |
| 23.06.2025 | 50,15 | 50,75 | 49,30 | 49,90 | -0,70% | - |
| 20.06.2025 | 49,60 | 50,75 | 49,50 | 50,25 | 1,52% | - |
| 19.06.2025 | 50,40 | 50,40 | 49,50 | 49,50 | -1,49% | - |
| 18.06.2025 | 50,75 | 51,00 | 49,90 | 50,25 | -0,99% | - |
| 17.06.2025 | 51,00 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 16.06.2025 | 50,75 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 13.06.2025 | 51,75 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 12.06.2025 | 52,75 | 52,75 | 51,75 | 52,25 | -1,88% | - |
| 11.06.2025 | 54,00 | 54,00 | 52,25 | 53,25 | -0,93% | - |
| 10.06.2025 | 53,00 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 09.06.2025 | 52,75 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 06.06.2025 | 52,25 | 53,25 | 52,00 | 52,75 | 1,44% | - |
| 05.06.2025 | 52,25 | 52,50 | 51,50 | 52,00 | -0,48% | - |
| 04.06.2025 | 52,50 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 03.06.2025 | 51,25 | 52,75 | 51,25 | 52,75 | 2,93% | - |
| 02.06.2025 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 30.05.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 29.05.2025 | 52,75 | 53,50 | 51,25 | 51,75 | -1,90% | 10,00 |
| 28.05.2025 | 52,50 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 27.05.2025 | 52,25 | 52,75 | 51,25 | 52,50 | 0,00% | - |
| 26.05.2025 | 51,75 | 52,50 | 51,75 | 52,50 | 1,45% | 240,00 |
| 23.05.2025 | 51,75 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 22.05.2025 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 21.05.2025 | 54,50 | 54,50 | 52,25 | 52,25 | -4,57% | 260,00 |
| 20.05.2025 | 54,50 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 19.05.2025 | 54,25 | 54,75 | 53,25 | 54,25 | -0,91% | - |
| 16.05.2025 | 51,75 | 54,75 | 51,75 | 54,75 | 5,80% | - |
| 15.05.2025 | 52,00 | 52,75 | 50,75 | 51,75 | -0,96% | 20,00 |
| 14.05.2025 | 52,00 | 52,50 | 51,25 | 52,25 | 0,00% | - |
| 13.05.2025 | 53,25 | 53,50 | 51,75 | 52,25 | -1,88% | 100,00 |
| 12.05.2025 | 49,80 | 53,75 | 49,80 | 53,25 | 7,79% | - |
| 09.05.2025 | 52,25 | 57,25 | 48,40 | 49,40 | -23,11% | 40,00 |
| 08.05.2025 | 63,25 | 65,25 | 63,25 | 64,25 | 1,58% | - |
| 07.05.2025 | 62,00 | 63,25 | 62,00 | 63,25 | 1,61% | - |
| 06.05.2025 | 62,00 | 63,25 | 61,25 | 62,25 | 0,00% | - |
| 05.05.2025 | 63,00 | 63,75 | 61,75 | 62,25 | -2,35% | - |
| 02.05.2025 | 63,50 | 63,75 | 62,50 | 63,75 | 0,79% | - |
| 30.04.2025 | 63,50 | 64,00 | 61,25 | 63,25 | -0,78% | - |
| 29.04.2025 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 28.04.2025 | 63,50 | 64,50 | 62,75 | 63,75 | -0,78% | - |
| 25.04.2025 | 64,25 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 24.04.2025 | 63,50 | 64,75 | 62,50 | 64,25 | 0,78% | - |
| 23.04.2025 | 61,25 | 65,25 | 61,25 | 63,75 | 4,08% | - |
| 22.04.2025 | 62,50 | 62,50 | 60,00 | 61,25 | -2,00% | - |
| 17.04.2025 | 62,50 | 63,50 | 62,00 | 62,50 | -0,40% | - |
| 16.04.2025 | 63,50 | 64,00 | 61,75 | 62,75 | -2,33% | - |
| 15.04.2025 | 64,00 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 14.04.2025 | 64,25 | 67,00 | 63,25 | 64,25 | 0,00% | - |
| 11.04.2025 | 63,00 | 64,25 | 61,50 | 64,25 | 1,58% | - |
| 10.04.2025 | 67,50 | 68,00 | 62,25 | 63,25 | -6,99% | - |
| 09.04.2025 | 62,50 | 68,75 | 60,50 | 68,00 | 8,37% | - |
| 08.04.2025 | 64,50 | 67,25 | 61,75 | 62,75 | -3,09% | - |
| 07.04.2025 | 62,75 | 66,00 | 58,50 | 64,75 | 2,37% | - |
| 04.04.2025 | 65,25 | 65,25 | 61,50 | 63,25 | -3,07% | - |
| 03.04.2025 | 69,50 | 69,50 | 65,25 | 65,25 | -6,45% | - |
| 02.04.2025 | 68,00 | 69,75 | 66,75 | 69,75 | 2,95% | - |
| 01.04.2025 | 67,75 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 31.03.2025 | 67,00 | 68,25 | 66,25 | 67,75 | 1,12% | - |
| 28.03.2025 | 68,25 | 68,25 | 65,25 | 67,00 | -1,83% | - |
| 27.03.2025 | 68,75 | 69,25 | 67,75 | 68,25 | -1,44% | - |
| 26.03.2025 | 70,25 | 71,25 | 69,00 | 69,25 | -2,12% | 7,00 |
| 25.03.2025 | 70,25 | 71,25 | 70,00 | 70,75 | 0,71% | 15,00 |
| 24.03.2025 | 68,25 | 70,25 | 67,75 | 70,25 | 2,93% | - |
| 21.03.2025 | 68,25 | 68,25 | 66,50 | 68,25 | 0,37% | - |
| 20.03.2025 | 67,25 | 68,25 | 66,75 | 68,00 | 0,74% | - |
| 19.03.2025 | 65,50 | 67,50 | 65,25 | 67,50 | 3,05% | - |
| 18.03.2025 | 66,25 | 66,25 | 65,25 | 65,50 | -1,13% | - |
| 17.03.2025 | 65,25 | 66,75 | 64,75 | 66,25 | 1,53% | - |
| 14.03.2025 | 64,25 | 65,25 | 64,25 | 65,25 | 1,56% | - |
| 13.03.2025 | 65,25 | 66,75 | 63,75 | 64,25 | -1,91% | - |
| 12.03.2025 | 67,25 | 68,25 | 64,75 | 65,50 | -2,60% | - |
| 11.03.2025 | 69,75 | 70,00 | 66,75 | 67,25 | -3,24% | - |
| 10.03.2025 | 71,50 | 71,50 | 69,25 | 69,50 | -3,14% | 325,00 |
| 07.03.2025 | 70,75 | 72,25 | 69,25 | 71,75 | 1,41% | 14,00 |
| 06.03.2025 | 73,00 | 73,00 | 70,75 | 70,75 | -2,75% | - |
| 05.03.2025 | 73,50 | 73,75 | 72,25 | 72,75 | -1,36% | - |
| 04.03.2025 | 75,50 | 75,75 | 73,75 | 73,75 | -2,64% | 50,00 |
| 03.03.2025 | 77,25 | 77,25 | 75,25 | 75,75 | -1,94% | - |
| 28.02.2025 | 75,75 | 77,75 | 75,25 | 77,25 | 2,66% | - |
| 27.02.2025 | 76,25 | 77,25 | 75,25 | 75,25 | -1,31% | 40,00 |
| 26.02.2025 | 75,75 | 77,25 | 75,75 | 76,25 | 0,66% | 325,00 |