76,020€
4,71%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 77,34 | 77,42 | 77,01 | 77,13 | 6,47% | - |
| 07.05.2026 | 76,04 | 77,50 | 72,41 | 72,44 | -4,56% | - |
| 06.05.2026 | 76,86 | 77,62 | 75,34 | 75,90 | -1,31% | - |
| 05.05.2026 | 77,70 | 78,20 | 76,53 | 76,91 | -0,50% | - |
| 04.05.2026 | 77,50 | 78,56 | 76,91 | 77,30 | 0,57% | - |
| 30.04.2026 | 74,80 | 76,99 | 74,67 | 76,86 | 2,03% | - |
| 29.04.2026 | 77,74 | 78,23 | 74,99 | 75,33 | -2,74% | - |
| 28.04.2026 | 80,06 | 80,88 | 77,43 | 77,45 | -3,18% | - |
| 27.04.2026 | 80,74 | 82,12 | 79,54 | 79,99 | -1,21% | 159,00 |
| 24.04.2026 | 80,74 | 81,22 | 79,79 | 80,97 | 0,22% | - |
| 23.04.2026 | 80,68 | 81,56 | 80,14 | 80,79 | -0,39% | - |
| 22.04.2026 | 80,23 | 82,25 | 80,04 | 81,11 | 1,55% | - |
| 21.04.2026 | 82,67 | 83,33 | 79,75 | 79,87 | -2,80% | 4.781,00 |
| 20.04.2026 | 80,48 | 82,18 | 80,29 | 82,17 | 1,19% | - |
| 17.04.2026 | 78,92 | 81,78 | 78,79 | 81,20 | 3,12% | - |
| 16.04.2026 | 80,17 | 81,19 | 78,68 | 78,74 | -1,25% | - |
| 15.04.2026 | 80,46 | 81,35 | 79,70 | 79,74 | -0,98% | - |
| 14.04.2026 | 78,98 | 81,32 | 78,25 | 80,53 | 1,74% | - |
| 13.04.2026 | 76,86 | 79,30 | 76,55 | 79,15 | 2,43% | - |
| 10.04.2026 | 78,06 | 78,48 | 77,12 | 77,27 | -1,19% | - |
| 09.04.2026 | 78,77 | 79,10 | 77,50 | 78,20 | -0,76% | - |
| 08.04.2026 | 78,83 | 80,25 | 78,20 | 78,80 | 1,44% | - |
| 07.04.2026 | 77,00 | 78,81 | 75,95 | 77,68 | 1,88% | - |
| 02.04.2026 | 75,25 | 78,00 | 74,50 | 76,25 | 0,66% | - |
| 01.04.2026 | 74,75 | 76,25 | 73,75 | 75,75 | 1,34% | - |
| 31.03.2026 | 73,50 | 75,50 | 72,75 | 74,75 | 2,75% | - |
| 30.03.2026 | 73,00 | 74,00 | 72,00 | 72,75 | 0,00% | - |
| 27.03.2026 | 75,25 | 75,25 | 71,25 | 72,75 | -3,32% | - |
| 26.03.2026 | 75,25 | 76,25 | 74,75 | 75,25 | -0,33% | - |
| 25.03.2026 | 74,75 | 75,75 | 73,75 | 75,50 | 1,34% | - |
| 24.03.2026 | 75,25 | 75,50 | 73,75 | 74,50 | -1,00% | - |
| 23.03.2026 | 73,75 | 76,25 | 73,75 | 75,25 | 1,01% | - |
| 20.03.2026 | 74,75 | 76,25 | 73,25 | 74,50 | 0,34% | - |
| 19.03.2026 | 75,75 | 75,75 | 73,75 | 74,25 | -1,33% | - |
| 18.03.2026 | 76,75 | 77,75 | 75,25 | 75,25 | -1,31% | - |
| 17.03.2026 | 74,25 | 76,50 | 74,00 | 76,25 | 2,69% | - |
| 16.03.2026 | 74,25 | 75,00 | 73,75 | 74,25 | 0,00% | - |
| 13.03.2026 | 73,50 | 75,25 | 72,75 | 74,25 | 1,37% | - |
| 12.03.2026 | 75,25 | 75,75 | 73,25 | 73,25 | -2,66% | - |
| 11.03.2026 | 74,75 | 75,50 | 73,25 | 75,25 | 0,67% | - |
| 10.03.2026 | 75,25 | 76,00 | 74,25 | 74,75 | -1,32% | - |
| 09.03.2026 | 74,25 | 75,75 | 73,25 | 75,75 | 0,66% | - |
| 06.03.2026 | 77,00 | 77,75 | 73,75 | 75,25 | -1,95% | - |
| 05.03.2026 | 77,75 | 78,25 | 75,75 | 76,75 | -1,29% | - |
| 04.03.2026 | 78,75 | 79,25 | 77,50 | 77,75 | -1,27% | - |
| 03.03.2026 | 79,75 | 80,25 | 77,25 | 78,75 | -1,87% | - |
| 02.03.2026 | 80,25 | 81,00 | 78,75 | 80,25 | -0,62% | 420,00 |
| 27.02.2026 | 81,50 | 82,25 | 78,50 | 80,75 | -1,22% | 40,00 |
| 26.02.2026 | 81,25 | 82,25 | 80,25 | 81,75 | 0,31% | - |
| 25.02.2026 | 77,75 | 81,75 | 77,00 | 81,50 | 4,15% | - |
| 24.02.2026 | 79,50 | 81,25 | 77,75 | 78,25 | -1,26% | - |
| 23.02.2026 | 76,25 | 79,25 | 76,25 | 79,25 | 3,26% | - |
| 20.02.2026 | 77,25 | 77,75 | 74,00 | 76,75 | -0,65% | - |
| 19.02.2026 | 76,50 | 78,00 | 75,25 | 77,25 | 0,65% | - |
| 18.02.2026 | 75,25 | 76,75 | 75,25 | 76,75 | 1,99% | - |
| 17.02.2026 | 74,00 | 76,25 | 74,00 | 75,25 | 1,35% | - |
| 16.02.2026 | 74,25 | 74,75 | 74,25 | 74,25 | -0,67% | - |
| 13.02.2026 | 73,50 | 75,75 | 72,75 | 74,75 | 2,40% | - |
| 12.02.2026 | 74,75 | 75,00 | 72,75 | 73,00 | -1,68% | - |
| 11.02.2026 | 74,75 | 75,25 | 72,75 | 74,25 | 0,00% | - |
| 10.02.2026 | 73,50 | 75,25 | 73,50 | 74,25 | 0,68% | - |
| 09.02.2026 | 74,25 | 74,25 | 72,25 | 73,75 | -0,67% | - |
| 06.02.2026 | 74,25 | 75,25 | 74,00 | 74,25 | 0,00% | - |
| 05.02.2026 | 73,75 | 75,50 | 73,25 | 74,25 | 0,68% | - |
| 04.02.2026 | 74,25 | 75,75 | 72,75 | 73,75 | -0,34% | - |
| 03.02.2026 | 76,00 | 76,75 | 73,25 | 74,00 | -2,95% | - |
| 02.02.2026 | 75,75 | 78,25 | 75,75 | 76,25 | -0,33% | 132,00 |
| 30.01.2026 | 75,25 | 77,75 | 74,75 | 76,50 | 0,99% | 13.900,00 |
| 29.01.2026 | 76,75 | 77,75 | 74,75 | 75,75 | -1,30% | 10.866,00 |
| 28.01.2026 | 76,75 | 77,75 | 76,25 | 76,75 | 0,66% | - |
| 27.01.2026 | 78,25 | 78,75 | 76,25 | 76,25 | -2,56% | - |
| 26.01.2026 | 78,25 | 79,00 | 77,50 | 78,25 | 0,64% | - |
| 23.01.2026 | 80,75 | 81,25 | 77,25 | 77,75 | -3,42% | - |
| 22.01.2026 | 80,75 | 83,00 | 80,25 | 80,50 | 0,31% | - |
| 21.01.2026 | 79,25 | 81,00 | 79,00 | 80,25 | 1,26% | - |
| 20.01.2026 | 80,50 | 80,50 | 78,50 | 79,25 | -2,16% | - |
| 19.01.2026 | 81,00 | 81,00 | 80,75 | 81,00 | 0,31% | 435,00 |
| 16.01.2026 | 80,75 | 82,25 | 80,50 | 80,75 | 0,00% | - |
| 15.01.2026 | 79,25 | 81,25 | 79,00 | 80,75 | 1,89% | - |
| 14.01.2026 | 77,25 | 79,75 | 76,50 | 79,25 | 2,59% | 8,00 |
| 13.01.2026 | 78,75 | 79,00 | 76,25 | 77,25 | -1,90% | - |
| 12.01.2026 | 81,25 | 81,25 | 77,75 | 78,75 | -2,48% | 120,00 |
| 09.01.2026 | 82,50 | 84,00 | 78,75 | 80,75 | -0,31% | 840,00 |
| 08.01.2026 | 84,50 | 86,75 | 80,75 | 81,00 | 4,18% | 1.788,00 |
| 07.01.2026 | 79,75 | 81,25 | 77,25 | 77,75 | -2,51% | 9.440,00 |
| 06.01.2026 | 77,25 | 79,75 | 77,00 | 79,75 | 2,90% | - |
| 05.01.2026 | 74,75 | 77,75 | 74,25 | 77,50 | 4,73% | - |
| 02.01.2026 | 74,25 | 75,75 | 72,75 | 74,00 | -1,33% | 1.855,00 |
| 30.12.2025 | 75,00 | 75,25 | 75,00 | 75,00 | -0,99% | - |
| 29.12.2025 | 75,25 | 75,75 | 74,50 | 75,75 | 0,66% | - |
| 23.12.2025 | 76,50 | 76,50 | 75,00 | 75,25 | -1,31% | - |
| 22.12.2025 | 76,00 | 76,25 | 74,00 | 76,25 | 1,67% | - |
| 19.12.2025 | 74,75 | 75,50 | 73,75 | 75,00 | -1,32% | 65,00 |
| 18.12.2025 | 72,50 | 76,00 | 71,50 | 76,00 | 4,47% | 30,00 |
| 17.12.2025 | 73,50 | 74,25 | 72,25 | 72,75 | 0,00% | - |
| 16.12.2025 | 73,50 | 74,25 | 72,75 | 72,75 | -0,68% | - |
| 15.12.2025 | 74,00 | 75,00 | 73,00 | 73,25 | -0,68% | - |
| 12.12.2025 | 76,00 | 76,50 | 73,25 | 73,75 | -2,64% | - |
| 11.12.2025 | 74,75 | 76,25 | 74,00 | 75,75 | 0,66% | - |
| 10.12.2025 | 75,75 | 77,25 | 75,25 | 75,25 | -1,95% | - |