64,000€
0,98%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 63,61 | 64,25 | 63,02 | 63,60 | 0,03% | - |
| 10.09.2026 | 63,52 | 64,10 | 62,50 | 63,58 | -0,97% | 1.195,00 |
| 09.09.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -1,59% | 4,00 |
| 08.09.2026 | 66,04 | 66,08 | 64,46 | 65,24 | -2,53% | 236,00 |
| 07.09.2026 | 67,12 | 67,17 | 66,83 | 66,93 | -0,79% | - |
| 04.09.2026 | 67,96 | 67,96 | 67,46 | 67,46 | -0,03% | 24,00 |
| 03.09.2026 | 67,64 | 67,64 | 67,48 | 67,48 | -4,26% | 129,00 |
| 02.09.2026 | 70,48 | 70,48 | 70,48 | 70,48 | 2,35% | 5,00 |
| 01.09.2026 | 71,06 | 71,06 | 68,86 | 68,86 | -1,60% | 31,00 |
| 31.08.2026 | 71,40 | 72,35 | 69,74 | 69,98 | -1,44% | - |
| 28.08.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,65% | 400,00 |
| 27.08.2026 | 70,54 | 70,54 | 70,54 | 70,54 | -0,70% | 14,00 |
| 26.08.2026 | 72,00 | 72,00 | 71,04 | 71,04 | -0,87% | 3,00 |
| 25.08.2026 | 71,66 | 71,66 | 71,66 | 71,66 | -1,13% | 150,00 |
| 24.08.2026 | 74,36 | 75,58 | 71,69 | 72,48 | -2,29% | - |
| 21.08.2026 | 73,30 | 74,68 | 73,07 | 74,18 | -0,54% | - |
| 20.08.2026 | 74,54 | 75,12 | 74,54 | 74,58 | -2,20% | 250,00 |
| 19.08.2026 | 73,66 | 76,26 | 73,66 | 76,26 | 2,36% | 38,00 |
| 18.08.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -0,69% | 6,00 |
| 17.08.2026 | 75,02 | 75,02 | 75,02 | 75,02 | 0,67% | 1,00 |
| 14.08.2026 | 73,24 | 74,52 | 73,24 | 74,52 | 1,14% | 70,00 |
| 13.08.2026 | 73,68 | 73,68 | 73,68 | 73,68 | 1,07% | 90,00 |
| 12.08.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -3,49% | 13,00 |
| 11.08.2026 | 75,52 | 75,54 | 75,52 | 75,54 | 3,22% | 82,00 |
| 10.08.2026 | 72,08 | 73,18 | 71,76 | 73,18 | 3,98% | 255,00 |
| 07.08.2026 | 71,78 | 71,78 | 70,38 | 70,38 | -0,04% | 50,00 |
| 06.08.2026 | 69,90 | 70,84 | 68,31 | 70,41 | 0,01% | - |
| 05.08.2026 | 71,72 | 71,72 | 70,40 | 70,40 | -2,63% | 6,00 |
| 04.08.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 2,21% | 10,00 |
| 03.08.2026 | 68,68 | 70,99 | 68,18 | 70,74 | 2,08% | - |
| 31.07.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -0,56% | 5,00 |
| 30.07.2026 | 71,10 | 71,34 | 69,10 | 69,69 | -0,27% | - |
| 29.07.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -0,46% | 1,00 |
| 28.07.2026 | 68,84 | 70,20 | 68,84 | 70,20 | 2,12% | 177,00 |
| 27.07.2026 | 68,16 | 68,78 | 68,16 | 68,74 | 1,99% | 212,00 |
| 24.07.2026 | 67,18 | 67,40 | 67,18 | 67,40 | 1,55% | 110,00 |
| 23.07.2026 | 65,94 | 66,87 | 64,93 | 66,37 | -1,56% | - |
| 22.07.2026 | 67,42 | 67,42 | 67,42 | 67,42 | 1,84% | 10,00 |
| 21.07.2026 | 67,64 | 67,64 | 66,20 | 66,20 | -1,16% | 57,00 |
| 20.07.2026 | 67,21 | 68,29 | 66,28 | 66,98 | 0,10% | - |
| 17.07.2026 | 69,52 | 71,45 | 66,74 | 66,91 | -3,75% | - |
| 16.07.2026 | 69,52 | 69,52 | 69,52 | 69,52 | 2,33% | 7,00 |
| 15.07.2026 | 65,56 | 67,94 | 65,56 | 67,94 | 3,35% | 112,00 |
| 14.07.2026 | 69,08 | 69,08 | 65,74 | 65,74 | -2,35% | 48,00 |
| 13.07.2026 | 67,32 | 67,32 | 67,32 | 67,32 | -1,41% | 80,00 |
| 10.07.2026 | 67,30 | 68,28 | 67,30 | 68,28 | 1,07% | 142,00 |
| 09.07.2026 | 67,56 | 67,56 | 67,56 | 67,56 | 0,99% | 5,00 |
| 08.07.2026 | 66,20 | 66,90 | 66,20 | 66,90 | -3,85% | 40,00 |
| 07.07.2026 | 69,58 | 69,58 | 69,58 | 69,58 | -1,32% | 1,00 |
| 06.07.2026 | 70,14 | 70,94 | 68,56 | 70,51 | -0,30% | - |
| 03.07.2026 | 70,72 | 70,72 | 70,72 | 70,72 | 2,26% | 1,00 |
| 02.07.2026 | 69,16 | 69,16 | 69,16 | 69,16 | 3,53% | 500,00 |
| 01.07.2026 | 69,90 | 69,90 | 66,80 | 66,80 | -8,39% | 207,00 |
| 30.06.2026 | 72,92 | 72,92 | 72,92 | 72,92 | -3,21% | 14,00 |
| 29.06.2026 | 75,70 | 75,70 | 75,34 | 75,34 | 2,59% | 57,00 |
| 26.06.2026 | 73,28 | 73,44 | 73,28 | 73,44 | -2,08% | 8,00 |
| 25.06.2026 | 71,52 | 75,00 | 71,52 | 75,00 | 7,57% | 74,00 |
| 24.06.2026 | 69,48 | 69,72 | 69,48 | 69,72 | -0,07% | 71,00 |
| 23.06.2026 | 69,09 | 70,80 | 68,67 | 69,77 | 0,22% | - |
| 22.06.2026 | 68,14 | 69,62 | 68,14 | 69,62 | 2,32% | 26,00 |
| 19.06.2026 | 68,04 | 68,04 | 68,04 | 68,04 | 1,52% | 20,00 |
| 18.06.2026 | 67,02 | 67,02 | 67,02 | 67,02 | -0,77% | 5,00 |
| 17.06.2026 | 67,54 | 67,54 | 67,54 | 67,54 | 0,54% | 1,00 |
| 16.06.2026 | 67,60 | 67,60 | 66,40 | 67,18 | 0,48% | 169,00 |
| 15.06.2026 | 69,04 | 70,64 | 66,86 | 66,86 | -3,38% | 214,00 |
| 12.06.2026 | 69,80 | 69,80 | 69,20 | 69,20 | -1,06% | 194,00 |
| 11.06.2026 | 70,28 | 70,58 | 69,19 | 69,94 | -2,75% | - |
| 10.06.2026 | 71,92 | 71,92 | 71,92 | 71,92 | 0,20% | 35,00 |
| 09.06.2026 | 71,78 | 71,78 | 71,78 | 71,78 | 4,03% | 35,00 |
| 08.06.2026 | 69,12 | 69,76 | 67,96 | 69,00 | -1,40% | - |
| 05.06.2026 | 68,85 | 70,65 | 68,66 | 69,98 | 1,92% | - |
| 04.06.2026 | 67,17 | 69,36 | 66,51 | 68,66 | 2,88% | - |
| 03.06.2026 | 68,04 | 68,04 | 66,74 | 66,74 | -1,04% | 58,00 |
| 02.06.2026 | 67,00 | 67,56 | 67,00 | 67,44 | -1,75% | 285,00 |
| 01.06.2026 | 70,33 | 71,29 | 68,63 | 68,64 | -2,15% | - |
| 29.05.2026 | 70,88 | 71,54 | 69,99 | 70,15 | -1,92% | - |
| 28.05.2026 | 71,16 | 71,76 | 70,38 | 71,52 | -1,08% | - |
| 27.05.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -1,18% | 1,00 |
| 26.05.2026 | 74,10 | 74,10 | 72,30 | 73,16 | 0,22% | 55,00 |
| 25.05.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,11% | 10,00 |
| 22.05.2026 | 74,02 | 74,02 | 72,92 | 72,92 | 1,93% | 45,00 |
| 21.05.2026 | 71,32 | 73,12 | 71,24 | 71,54 | -0,91% | 23,00 |
| 20.05.2026 | 68,89 | 72,28 | 68,87 | 72,20 | 7,89% | - |
| 19.05.2026 | 66,92 | 66,92 | 66,92 | 66,92 | 0,21% | 83,00 |
| 18.05.2026 | 64,64 | 66,78 | 64,64 | 66,78 | 1,57% | 100,00 |
| 15.05.2026 | 66,14 | 66,60 | 65,34 | 65,75 | -0,48% | - |
| 14.05.2026 | 64,72 | 66,82 | 64,66 | 66,07 | 0,69% | - |
| 13.05.2026 | 65,70 | 65,70 | 65,62 | 65,62 | -0,09% | 116,00 |
| 12.05.2026 | 66,00 | 66,00 | 64,40 | 65,68 | 0,12% | 23,00 |
| 11.05.2026 | 66,98 | 67,42 | 65,60 | 65,60 | -1,29% | 99,00 |
| 08.05.2026 | 74,24 | 74,24 | 65,68 | 66,46 | -12,09% | 570,00 |
| 07.05.2026 | 75,60 | 75,60 | 75,60 | 75,60 | -0,45% | 2,00 |
| 06.05.2026 | 75,94 | 75,94 | 75,94 | 75,94 | -1,38% | 10,00 |
| 05.05.2026 | 78,66 | 78,66 | 77,00 | 77,00 | -1,79% | 40,00 |
| 04.05.2026 | 78,40 | 78,40 | 78,40 | 78,40 | 3,13% | 53,00 |
| 30.04.2026 | 74,00 | 76,02 | 74,00 | 76,02 | 1,74% | 72,00 |
| 29.04.2026 | 74,72 | 74,72 | 74,72 | 74,72 | -3,88% | 20,00 |
| 28.04.2026 | 80,06 | 80,75 | 77,70 | 77,74 | -3,50% | - |
| 27.04.2026 | 81,72 | 81,72 | 80,56 | 80,56 | -0,84% | 240,00 |
| 24.04.2026 | 81,24 | 81,24 | 81,24 | 81,24 | -0,76% | 20,00 |