66,370€
-4,41%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 70,09 | 70,10 | 69,96 | 69,98 | 0,79% | - |
| 30.07.2026 | 71,00 | 71,34 | 69,10 | 69,43 | -2,05% | - |
| 29.07.2026 | 70,68 | 71,97 | 69,16 | 70,88 | 0,18% | - |
| 28.07.2026 | 68,85 | 71,23 | 67,67 | 70,75 | 2,54% | - |
| 27.07.2026 | 67,27 | 69,34 | 65,81 | 69,00 | 2,07% | - |
| 24.07.2026 | 66,29 | 67,96 | 65,28 | 67,60 | 1,93% | - |
| 23.07.2026 | 66,16 | 67,87 | 64,74 | 66,32 | 0,27% | - |
| 22.07.2026 | 66,52 | 67,59 | 65,91 | 66,14 | -0,74% | - |
| 21.07.2026 | 66,77 | 67,20 | 65,66 | 66,63 | -0,34% | 100,00 |
| 20.07.2026 | 67,31 | 68,75 | 65,61 | 66,86 | -0,98% | - |
| 17.07.2026 | 69,48 | 71,75 | 66,68 | 67,52 | -4,48% | - |
| 16.07.2026 | 68,53 | 71,44 | 68,08 | 70,69 | 3,48% | - |
| 15.07.2026 | 66,39 | 68,75 | 66,15 | 68,31 | 3,19% | - |
| 14.07.2026 | 70,08 | 70,17 | 64,98 | 66,20 | -5,99% | - |
| 13.07.2026 | 68,42 | 70,71 | 67,10 | 70,42 | 2,09% | - |
| 10.07.2026 | 67,05 | 69,00 | 66,16 | 68,98 | 2,62% | - |
| 09.07.2026 | 67,64 | 68,22 | 66,49 | 67,22 | 0,79% | - |
| 08.07.2026 | 69,08 | 69,92 | 65,90 | 66,69 | -3,14% | 100,00 |
| 07.07.2026 | 70,36 | 71,72 | 67,47 | 68,85 | -2,77% | - |
| 06.07.2026 | 70,02 | 71,62 | 68,63 | 70,81 | 1,10% | - |
| 03.07.2026 | 70,08 | 70,15 | 69,81 | 70,04 | 0,26% | - |
| 02.07.2026 | 66,76 | 70,00 | 65,66 | 69,86 | 4,36% | - |
| 01.07.2026 | 69,54 | 70,26 | 66,01 | 66,94 | -3,22% | - |
| 30.06.2026 | 73,46 | 74,49 | 67,46 | 69,17 | -5,04% | - |
| 29.06.2026 | 75,76 | 76,11 | 72,59 | 72,84 | -2,94% | - |
| 26.06.2026 | 74,45 | 75,23 | 72,59 | 75,05 | 0,52% | - |
| 25.06.2026 | 72,30 | 74,69 | 71,55 | 74,66 | 2,43% | 97,00 |
| 24.06.2026 | 70,32 | 73,55 | 69,46 | 72,89 | 4,07% | - |
| 23.06.2026 | 69,16 | 70,81 | 67,82 | 70,04 | 1,08% | - |
| 22.06.2026 | 69,16 | 70,27 | 67,97 | 69,29 | 0,29% | - |
| 19.06.2026 | 69,03 | 69,19 | 68,87 | 69,09 | 2,04% | - |
| 18.06.2026 | 65,57 | 67,74 | 65,45 | 67,71 | 3,50% | - |
| 17.06.2026 | 66,80 | 68,01 | 64,94 | 65,42 | -1,99% | - |
| 16.06.2026 | 66,93 | 67,41 | 66,06 | 66,75 | 0,38% | - |
| 15.06.2026 | 69,50 | 70,57 | 66,10 | 66,50 | -4,44% | - |
| 12.06.2026 | 69,54 | 71,00 | 68,89 | 69,59 | -0,53% | - |
| 11.06.2026 | 70,02 | 71,48 | 69,15 | 69,96 | -0,81% | 100,00 |
| 10.06.2026 | 70,30 | 72,00 | 69,81 | 70,53 | -1,74% | - |
| 09.06.2026 | 67,82 | 71,81 | 67,45 | 71,78 | 4,76% | - |
| 08.06.2026 | 69,20 | 69,76 | 67,96 | 68,52 | -1,34% | - |
| 05.06.2026 | 68,91 | 70,65 | 68,61 | 69,45 | 1,31% | 19,00 |
| 04.06.2026 | 67,21 | 69,42 | 66,51 | 68,55 | 2,05% | - |
| 03.06.2026 | 67,31 | 68,17 | 66,70 | 67,17 | -0,80% | - |
| 02.06.2026 | 68,55 | 69,44 | 66,94 | 67,71 | -1,15% | - |
| 01.06.2026 | 70,32 | 71,29 | 68,25 | 68,50 | -2,20% | - |
| 29.05.2026 | 70,77 | 71,78 | 69,99 | 70,04 | -1,95% | - |
| 28.05.2026 | 71,00 | 71,69 | 69,81 | 71,43 | 0,21% | - |
| 27.05.2026 | 73,10 | 73,93 | 70,11 | 71,28 | -2,80% | - |
| 26.05.2026 | 73,56 | 73,89 | 72,35 | 73,33 | -0,26% | - |
| 25.05.2026 | 73,12 | 73,60 | 73,12 | 73,52 | 0,73% | - |
| 22.05.2026 | 72,80 | 74,14 | 72,79 | 72,99 | 1,19% | 6,00 |
| 21.05.2026 | 72,26 | 73,23 | 70,91 | 72,13 | 0,24% | 1,00 |
| 20.05.2026 | 68,92 | 72,29 | 68,81 | 71,96 | 4,49% | - |
| 19.05.2026 | 67,82 | 69,07 | 66,92 | 68,87 | 1,41% | - |
| 18.05.2026 | 64,79 | 68,44 | 64,79 | 67,91 | 3,44% | - |
| 15.05.2026 | 66,51 | 66,84 | 65,34 | 65,65 | -0,67% | - |
| 14.05.2026 | 64,51 | 66,82 | 64,51 | 66,09 | 2,24% | - |
| 13.05.2026 | 64,85 | 65,89 | 64,00 | 64,64 | -0,46% | - |
| 12.05.2026 | 65,09 | 66,11 | 64,66 | 64,94 | -0,78% | - |
| 11.05.2026 | 66,15 | 67,79 | 65,25 | 65,45 | -0,76% | - |
| 08.05.2026 | 76,77 | 77,42 | 65,08 | 65,95 | -9,41% | 34,00 |
| 07.05.2026 | 75,94 | 77,50 | 72,47 | 72,80 | -4,24% | - |
| 06.05.2026 | 76,99 | 77,62 | 75,33 | 76,02 | -1,08% | - |
| 05.05.2026 | 77,49 | 78,53 | 76,67 | 76,85 | -0,43% | - |
| 04.05.2026 | 77,93 | 78,56 | 76,83 | 77,18 | 0,30% | - |
| 30.04.2026 | 75,19 | 76,98 | 74,67 | 76,95 | 2,25% | - |
| 29.04.2026 | 77,47 | 78,59 | 75,08 | 75,26 | -3,14% | - |
| 28.04.2026 | 80,00 | 80,75 | 77,70 | 77,70 | -2,75% | - |
| 27.04.2026 | 80,93 | 82,31 | 79,53 | 79,90 | -1,39% | - |
| 24.04.2026 | 80,78 | 81,20 | 79,79 | 81,03 | 0,36% | - |
| 23.04.2026 | 81,20 | 82,28 | 80,14 | 80,74 | 0,20% | - |
| 22.04.2026 | 79,92 | 82,24 | 79,92 | 80,58 | 0,76% | 20,00 |
| 21.04.2026 | 82,22 | 83,22 | 79,84 | 79,97 | -2,37% | 100,00 |
| 20.04.2026 | 80,92 | 82,03 | 79,89 | 81,91 | 0,71% | - |
| 17.04.2026 | 78,73 | 81,80 | 78,41 | 81,33 | 3,32% | - |
| 16.04.2026 | 80,14 | 80,93 | 78,61 | 78,72 | -1,24% | - |
| 15.04.2026 | 80,48 | 81,23 | 79,29 | 79,71 | -0,96% | - |
| 14.04.2026 | 79,08 | 81,40 | 78,33 | 80,48 | 2,00% | - |
| 13.04.2026 | 76,91 | 79,43 | 76,00 | 78,90 | 2,15% | - |
| 10.04.2026 | 78,13 | 78,66 | 77,03 | 77,24 | -2,03% | - |
| 09.04.2026 | 78,85 | 79,10 | 77,46 | 78,84 | 0,13% | - |
| 08.04.2026 | 77,61 | 80,05 | 77,06 | 78,74 | 1,08% | - |
| 07.04.2026 | 76,19 | 79,12 | 76,12 | 77,90 | 3,52% | - |
| 02.04.2026 | 75,75 | 75,75 | 75,25 | 75,25 | 0,00% | - |
| 01.04.2026 | 74,25 | 75,25 | 74,25 | 75,25 | 2,73% | - |
| 31.03.2026 | 72,75 | 73,50 | 72,75 | 73,25 | -0,34% | - |
| 30.03.2026 | 73,00 | 73,50 | 72,75 | 73,50 | 1,73% | - |
| 27.03.2026 | 74,75 | 75,25 | 72,25 | 72,25 | -4,62% | 2,00 |
| 26.03.2026 | 75,25 | 76,25 | 74,75 | 75,75 | 1,34% | - |
| 25.03.2026 | 74,25 | 74,75 | 74,25 | 74,75 | -0,66% | - |
| 24.03.2026 | 74,75 | 75,25 | 74,75 | 75,25 | 0,00% | - |
| 23.03.2026 | 74,25 | 75,25 | 73,75 | 75,25 | 0,67% | - |
| 20.03.2026 | 74,25 | 74,75 | 74,25 | 74,75 | 0,00% | - |
| 19.03.2026 | 75,75 | 75,75 | 74,75 | 74,75 | -3,24% | - |
| 18.03.2026 | 76,25 | 77,25 | 76,25 | 77,25 | 0,98% | - |
| 17.03.2026 | 74,25 | 76,50 | 73,75 | 76,50 | 2,34% | - |
| 16.03.2026 | 74,25 | 75,00 | 73,75 | 74,75 | 1,70% | - |
| 13.03.2026 | 73,25 | 73,50 | 73,25 | 73,50 | -1,67% | - |
| 12.03.2026 | 75,25 | 75,25 | 74,75 | 74,75 | 0,00% | - |
| 11.03.2026 | 74,25 | 74,75 | 74,25 | 74,75 | -1,32% | - |