59,250€
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 58,75 | 59,25 | 57,75 | 59,25 | 0,00% | - |
| 16.05.2024 | 59,25 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 15.05.2024 | 58,25 | 59,75 | 57,75 | 59,75 | 3,02% | - |
| 14.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | 7,00 |
| 13.05.2024 | 60,50 | 61,00 | 59,50 | 59,50 | 0,00% | 546,00 |
| 10.05.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | 85,00 |
| 09.05.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 73,00 |
| 08.05.2024 | 54,00 | 59,50 | 52,50 | 57,50 | 22,34% | 406,00 |
| 07.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,08% | 100,00 |
| 06.05.2024 | 48,30 | 48,70 | 46,50 | 46,50 | -3,33% | - |
| 03.05.2024 | 47,30 | 48,10 | 47,10 | 48,10 | 2,12% | - |
| 02.05.2024 | 47,10 | 47,50 | 46,70 | 47,10 | 0,86% | - |
| 30.04.2024 | 47,30 | 47,30 | 46,70 | 46,70 | -1,27% | - |
| 29.04.2024 | 47,30 | 47,90 | 47,20 | 47,30 | 0,00% | - |
| 26.04.2024 | 47,10 | 47,90 | 46,90 | 47,30 | 0,42% | - |
| 25.04.2024 | 47,90 | 48,10 | 46,70 | 47,10 | -1,67% | - |
| 24.04.2024 | 48,00 | 48,50 | 47,70 | 47,90 | 0,00% | - |
| 23.04.2024 | 48,10 | 48,30 | 47,70 | 47,90 | 1,91% | - |
| 22.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,21% | 34,00 |
| 19.04.2024 | 47,40 | 48,10 | 46,90 | 47,10 | -1,67% | - |
| 18.04.2024 | 48,10 | 48,30 | 47,50 | 47,90 | -0,42% | - |
| 17.04.2024 | 48,80 | 48,90 | 47,90 | 48,10 | -1,64% | - |
| 16.04.2024 | 48,70 | 49,10 | 47,70 | 48,90 | -0,61% | - |
| 15.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,44% | 45,00 |
| 12.04.2024 | 49,00 | 49,30 | 48,30 | 48,50 | -0,82% | - |
| 11.04.2024 | 49,40 | 50,25 | 48,90 | 48,90 | -0,81% | - |
| 10.04.2024 | 49,50 | 49,60 | 48,90 | 49,30 | 0,00% | - |
| 09.04.2024 | 49,00 | 49,50 | 48,30 | 49,30 | 0,41% | - |
| 08.04.2024 | 47,80 | 49,10 | 47,70 | 49,10 | 2,94% | - |
| 05.04.2024 | 47,30 | 47,70 | 47,30 | 47,70 | -1,45% | - |
| 04.04.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,00% | 400,00 |
| 03.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | 200,00 |
| 02.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | 9,00 |
| 28.03.2024 | 49,00 | 49,60 | 49,00 | 49,60 | 1,43% | 70,00 |
| 27.03.2024 | 47,80 | 49,10 | 47,70 | 48,90 | 2,52% | - |
| 26.03.2024 | 47,20 | 47,90 | 46,90 | 47,70 | 0,85% | - |
| 25.03.2024 | 48,00 | 48,30 | 46,90 | 47,30 | -1,66% | - |
| 22.03.2024 | 48,10 | 48,70 | 48,00 | 48,10 | 0,00% | - |
| 21.03.2024 | 47,50 | 48,30 | 47,30 | 48,10 | 1,91% | - |
| 20.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,46% | 492,00 |
| 19.03.2024 | 47,50 | 47,90 | 47,50 | 47,90 | 0,84% | - |
| 18.03.2024 | 47,30 | 49,20 | 47,10 | 47,50 | 0,85% | - |
| 15.03.2024 | 47,60 | 48,10 | 47,10 | 47,10 | -3,48% | - |
| 14.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,84% | 15,00 |
| 13.03.2024 | 50,75 | 51,25 | 50,25 | 50,75 | 1,50% | - |
| 12.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 50,00 |
| 11.03.2024 | 50,75 | 50,75 | 49,70 | 50,25 | 2,13% | - |
| 08.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,01% | 103,00 |
| 07.03.2024 | 49,90 | 50,75 | 49,50 | 49,70 | -1,09% | - |
| 06.03.2024 | 49,40 | 50,25 | 49,40 | 50,25 | 1,52% | - |
| 05.03.2024 | 50,75 | 50,75 | 49,10 | 49,50 | -2,46% | - |
| 04.03.2024 | 50,25 | 50,75 | 49,70 | 50,75 | 1,00% | - |
| 01.03.2024 | 49,90 | 50,75 | 49,10 | 50,25 | 0,00% | - |
| 29.02.2024 | 50,25 | 50,75 | 49,90 | 50,25 | 0,00% | - |
| 28.02.2024 | 52,25 | 52,25 | 49,90 | 50,25 | -3,83% | - |
| 27.02.2024 | 51,25 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 26.02.2024 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 23.02.2024 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 22.02.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 1,49% | - |
| 21.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,50% | 37,00 |
| 20.02.2024 | 49,80 | 50,25 | 49,30 | 50,25 | 0,90% | - |
| 19.02.2024 | 49,90 | 49,90 | 49,80 | 49,80 | -0,20% | - |
| 16.02.2024 | 49,70 | 50,75 | 49,30 | 49,90 | 0,40% | - |
| 15.02.2024 | 49,30 | 49,70 | 49,00 | 49,70 | 1,22% | - |
| 14.02.2024 | 48,70 | 49,30 | 48,30 | 49,10 | 1,45% | - |
| 13.02.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,00% | 473,00 |
| 12.02.2024 | 48,40 | 48,60 | 48,40 | 48,40 | -0,21% | 209,00 |
| 09.02.2024 | 48,70 | 48,90 | 48,30 | 48,50 | -0,41% | - |
| 08.02.2024 | 49,00 | 49,20 | 48,30 | 48,70 | -0,41% | - |
| 07.02.2024 | 49,00 | 49,50 | 48,50 | 48,90 | 0,00% | - |
| 06.02.2024 | 48,30 | 49,30 | 48,30 | 48,90 | 1,88% | - |
| 05.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | 4,00 |
| 02.02.2024 | 48,30 | 48,50 | 47,50 | 48,10 | 0,00% | - |
| 01.02.2024 | 48,90 | 49,00 | 47,90 | 48,10 | -2,04% | - |
| 31.01.2024 | 49,80 | 50,25 | 49,10 | 49,10 | -1,80% | - |
| 30.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 34,00 |
| 29.01.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 0,81% | 470,00 |
| 26.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | 2,00 |
| 25.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,41% | 25,00 |
| 24.01.2024 | 50,25 | 50,75 | 49,30 | 49,70 | -1,09% | - |
| 23.01.2024 | 51,25 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 22.01.2024 | 51,75 | 52,75 | 51,25 | 51,25 | -0,97% | - |
| 19.01.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 18.01.2024 | 50,25 | 51,25 | 50,25 | 51,25 | 1,49% | - |
| 17.01.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,49% | 34,00 |
| 16.01.2024 | 51,75 | 52,25 | 50,25 | 50,75 | -1,46% | - |
| 15.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 80,00 |
| 12.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 30,00 |
| 11.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,62% | 150,00 |
| 10.01.2024 | 49,20 | 49,70 | 48,70 | 49,70 | 0,81% | - |
| 09.01.2024 | 48,90 | 50,25 | 48,50 | 49,30 | 0,41% | - |
| 08.01.2024 | 48,20 | 49,10 | 48,10 | 49,10 | 1,24% | - |
| 05.01.2024 | 48,40 | 48,70 | 47,90 | 48,50 | 0,62% | - |
| 04.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,47% | 3,00 |
| 03.01.2024 | 48,50 | 48,60 | 47,30 | 47,50 | -2,06% | - |
| 02.01.2024 | 48,30 | 49,10 | 48,30 | 48,50 | -0,61% | - |
| 29.12.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 0,21% | 8,00 |
| 28.12.2023 | 47,90 | 48,90 | 47,70 | 48,70 | 0,62% | - |
| 27.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 25,00 |
| 22.12.2023 | 48,80 | 49,20 | 48,60 | 48,60 | -1,02% | 49,00 |