49,950€
4,06%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 50,05 | 50,05 | 49,70 | 49,95 | 4,06% | - |
| 01.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 30.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 29.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 26.09.2025 | 46,80 | 47,60 | 46,80 | 47,60 | 2,15% | 25,00 |
| 25.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 24.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 23.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 22.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 19.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 18.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 17.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 16.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 15.09.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 12.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 11.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 10.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 09.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 08.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 05.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | 12,00 |
| 04.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 03.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 02.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 01.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 40,00 |
| 29.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 100,00 |
| 28.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 27.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 26.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 25.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 22.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | - |
| 21.08.2025 | 52,25 | 52,25 | 51,25 | 52,25 | 0,48% | - |
| 20.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 19.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 18.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 15.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 14.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 13.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 12.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 11.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 08.08.2025 | 47,40 | 50,00 | 47,40 | 50,00 | 11,61% | 135,00 |
| 07.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | - |
| 06.08.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 0,87% | 12,00 |
| 05.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 04.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 01.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 31.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 30.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 29.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 28.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 25.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 24.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 23.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 22.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -7,50% | - |
| 21.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | - |
| 18.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 17.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 16.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | - |
| 15.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 14.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 11.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 10.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 09.07.2025 | 47,80 | 48,80 | 47,80 | 48,80 | 3,39% | 8,00 |
| 08.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 07.07.2025 | 49,80 | 49,80 | 48,00 | 48,00 | -3,61% | 12,00 |
| 04.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 03.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 02.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | - |
| 01.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 30.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 27.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 26.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 25.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 24.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 23.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 20.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 19.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 18.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 17.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 16.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 13.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 12.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 11.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 10.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 09.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,42% | - |
| 06.06.2025 | 52,25 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 05.06.2025 | 52,25 | 52,50 | 51,75 | 52,25 | -0,95% | - |
| 04.06.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 03.06.2025 | 51,50 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 02.06.2025 | 51,50 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 30.05.2025 | 52,00 | 52,25 | 50,75 | 51,75 | -0,96% | - |
| 29.05.2025 | 53,25 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 28.05.2025 | 52,50 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 27.05.2025 | 52,75 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 26.05.2025 | 52,25 | 52,50 | 52,25 | 52,25 | 1,95% | - |
| 23.05.2025 | 51,75 | 51,75 | 50,65 | 51,25 | -0,97% | - |
| 22.05.2025 | 52,50 | 52,75 | 51,75 | 51,75 | -2,82% | - |
| 21.05.2025 | 54,00 | 54,50 | 52,75 | 53,25 | -1,84% | - |
| 20.05.2025 | 54,00 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 19.05.2025 | 54,25 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 16.05.2025 | 52,00 | 54,75 | 52,00 | 54,25 | 5,85% | - |