70,160€
-1,07%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,85 | 71,73 | 70,18 | 70,54 | -0,54% | - |
| 28.05.2026 | 71,09 | 71,40 | 69,81 | 70,92 | -1,32% | - |
| 27.05.2026 | 73,21 | 73,89 | 71,53 | 71,87 | -1,92% | - |
| 26.05.2026 | 73,39 | 73,89 | 72,37 | 73,28 | -0,20% | - |
| 25.05.2026 | 73,40 | 73,56 | 73,37 | 73,43 | -0,23% | - |
| 22.05.2026 | 73,06 | 74,15 | 72,66 | 73,60 | 1,04% | - |
| 21.05.2026 | 72,19 | 73,07 | 70,91 | 72,84 | 2,75% | - |
| 20.05.2026 | 68,93 | 71,21 | 68,93 | 70,89 | 4,11% | - |
| 19.05.2026 | 67,74 | 69,11 | 66,95 | 68,09 | 1,31% | - |
| 18.05.2026 | 65,45 | 68,05 | 65,41 | 67,21 | 2,60% | - |
| 15.05.2026 | 66,14 | 66,84 | 65,50 | 65,51 | 0,32% | - |
| 14.05.2026 | 64,68 | 65,88 | 64,59 | 65,30 | 0,31% | - |
| 13.05.2026 | 64,90 | 65,82 | 63,99 | 65,10 | -0,50% | - |
| 12.05.2026 | 65,09 | 65,81 | 64,67 | 65,43 | -1,22% | - |
| 11.05.2026 | 66,17 | 67,79 | 66,03 | 66,24 | -1,90% | - |
| 08.05.2026 | 77,38 | 77,38 | 66,46 | 67,52 | -11,01% | - |
| 07.05.2026 | 76,10 | 77,50 | 75,67 | 75,87 | -1,25% | - |
| 06.05.2026 | 76,85 | 77,62 | 75,34 | 76,83 | -1,06% | - |
| 05.05.2026 | 77,66 | 78,20 | 76,72 | 77,65 | -0,17% | - |
| 04.05.2026 | 77,40 | 78,56 | 76,91 | 77,78 | 2,15% | - |
| 30.04.2026 | 74,81 | 76,47 | 74,75 | 76,14 | -0,34% | - |
| 29.04.2026 | 77,68 | 78,23 | 75,83 | 76,40 | -2,63% | - |
| 28.04.2026 | 80,15 | 80,88 | 78,43 | 78,46 | -1,49% | - |
| 27.04.2026 | 80,78 | 82,12 | 79,54 | 79,65 | -0,71% | - |
| 24.04.2026 | 80,70 | 80,85 | 79,79 | 80,22 | -1,27% | - |
| 23.04.2026 | 80,71 | 81,56 | 80,70 | 81,25 | -0,04% | - |
| 22.04.2026 | 80,31 | 82,25 | 80,04 | 81,28 | 0,49% | - |
| 21.04.2026 | 82,69 | 83,33 | 80,72 | 80,88 | -0,48% | - |
| 20.04.2026 | 80,52 | 81,75 | 80,29 | 81,27 | 1,27% | - |
| 17.04.2026 | 78,96 | 80,29 | 78,79 | 80,25 | 0,72% | - |
| 16.04.2026 | 80,23 | 81,19 | 78,75 | 79,68 | -0,75% | - |
| 15.04.2026 | 80,56 | 81,35 | 80,08 | 80,28 | -1,15% | - |
| 14.04.2026 | 78,96 | 81,25 | 78,25 | 81,21 | 4,42% | - |
| 13.04.2026 | 76,98 | 78,45 | 76,55 | 77,77 | 0,03% | - |
| 10.04.2026 | 78,04 | 78,48 | 77,37 | 77,75 | -0,05% | - |
| 09.04.2026 | 78,73 | 79,10 | 77,50 | 77,79 | -0,66% | - |
| 08.04.2026 | 78,79 | 80,25 | 78,27 | 78,31 | 0,71% | - |
| 07.04.2026 | 77,00 | 78,22 | 75,95 | 77,76 | 1,32% | - |
| 02.04.2026 | 75,25 | 78,00 | 74,50 | 76,75 | 1,32% | - |
| 01.04.2026 | 74,75 | 75,75 | 73,75 | 75,75 | 2,71% | - |
| 31.03.2026 | 73,25 | 74,25 | 72,75 | 73,75 | 1,37% | - |
| 30.03.2026 | 73,00 | 74,00 | 72,25 | 72,75 | 0,69% | - |
| 27.03.2026 | 75,25 | 75,25 | 71,25 | 72,25 | -4,62% | - |
| 26.03.2026 | 75,25 | 76,25 | 74,75 | 75,75 | 0,66% | - |
| 25.03.2026 | 74,75 | 75,25 | 73,75 | 75,25 | 0,67% | - |
| 24.03.2026 | 75,25 | 75,50 | 73,75 | 74,75 | -0,66% | - |
| 23.03.2026 | 73,75 | 76,25 | 73,75 | 75,25 | 1,01% | - |
| 20.03.2026 | 74,75 | 76,25 | 74,25 | 74,50 | 0,34% | - |
| 19.03.2026 | 75,75 | 75,75 | 74,25 | 74,25 | -1,98% | - |
| 18.03.2026 | 76,75 | 77,75 | 75,25 | 75,75 | 0,00% | - |
| 17.03.2026 | 74,25 | 76,50 | 74,00 | 75,75 | 2,02% | - |
| 16.03.2026 | 74,25 | 75,00 | 73,75 | 74,25 | -0,67% | - |
| 13.03.2026 | 73,50 | 75,25 | 72,75 | 74,75 | 0,34% | - |
| 12.03.2026 | 75,25 | 75,75 | 74,00 | 74,50 | -0,33% | - |
| 11.03.2026 | 74,25 | 75,25 | 73,25 | 74,75 | -0,66% | - |
| 10.03.2026 | 75,75 | 76,00 | 74,25 | 75,25 | 0,67% | - |
| 09.03.2026 | 74,25 | 75,50 | 73,25 | 74,75 | -1,32% | - |
| 06.03.2026 | 77,00 | 77,75 | 73,75 | 75,75 | -2,57% | - |
| 05.03.2026 | 77,75 | 78,25 | 76,75 | 77,75 | -1,27% | - |
| 04.03.2026 | 78,75 | 79,25 | 77,75 | 78,75 | 1,29% | - |
| 03.03.2026 | 79,75 | 80,25 | 77,25 | 77,75 | -2,51% | - |
| 02.03.2026 | 80,25 | 81,00 | 78,75 | 79,75 | -0,93% | - |
| 27.02.2026 | 81,25 | 82,25 | 78,50 | 80,50 | -0,92% | - |
| 26.02.2026 | 81,25 | 82,25 | 80,75 | 81,25 | 1,88% | - |
| 25.02.2026 | 77,75 | 81,25 | 77,00 | 79,75 | 1,27% | - |
| 24.02.2026 | 79,50 | 81,25 | 77,75 | 78,75 | 1,29% | - |
| 23.02.2026 | 76,25 | 77,75 | 76,25 | 77,75 | 1,63% | - |
| 20.02.2026 | 77,50 | 77,50 | 74,00 | 76,50 | 0,99% | - |
| 19.02.2026 | 76,25 | 78,00 | 75,75 | 75,75 | -0,66% | - |
| 18.02.2026 | 75,25 | 76,75 | 75,25 | 76,25 | 0,66% | - |
| 17.02.2026 | 74,00 | 76,25 | 74,00 | 75,75 | 2,02% | - |
| 16.02.2026 | 74,25 | 74,75 | 74,25 | 74,25 | -0,67% | - |
| 13.02.2026 | 73,50 | 75,25 | 73,25 | 74,75 | 1,70% | - |
| 12.02.2026 | 74,75 | 75,00 | 73,25 | 73,50 | 0,34% | - |
| 11.02.2026 | 74,75 | 75,25 | 72,75 | 73,25 | -2,66% | - |
| 10.02.2026 | 73,50 | 75,25 | 73,50 | 75,25 | 3,44% | - |
| 09.02.2026 | 74,25 | 74,25 | 72,25 | 72,75 | -2,68% | - |
| 06.02.2026 | 74,25 | 74,75 | 74,25 | 74,75 | 0,67% | - |
| 05.02.2026 | 73,75 | 75,50 | 73,25 | 74,25 | -1,33% | - |
| 04.02.2026 | 74,25 | 75,75 | 72,75 | 75,25 | 0,67% | - |
| 03.02.2026 | 76,00 | 76,75 | 74,75 | 74,75 | -1,97% | - |
| 02.02.2026 | 78,00 | 78,25 | 75,75 | 76,25 | -0,97% | - |
| 30.01.2026 | 75,00 | 77,75 | 74,75 | 77,00 | 2,33% | - |
| 29.01.2026 | 76,75 | 77,75 | 75,25 | 75,25 | -1,95% | - |
| 28.01.2026 | 76,75 | 77,50 | 76,25 | 76,75 | -1,29% | - |
| 27.01.2026 | 78,25 | 78,75 | 77,25 | 77,75 | -0,64% | - |
| 26.01.2026 | 78,75 | 79,00 | 77,50 | 78,25 | -1,57% | - |
| 23.01.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -0,62% | - |
| 22.01.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 1,27% | - |
| 21.01.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,00% | - |
| 20.01.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -1,25% | - |
| 19.01.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -1,54% | - |
| 16.01.2026 | 80,75 | 82,25 | 80,50 | 81,25 | 0,62% | - |
| 15.01.2026 | 79,25 | 80,75 | 79,25 | 80,75 | 3,86% | - |
| 14.01.2026 | 77,25 | 77,75 | 76,50 | 77,75 | 0,65% | - |
| 13.01.2026 | 78,75 | 79,00 | 76,25 | 77,25 | -1,28% | - |
| 12.01.2026 | 80,75 | 81,25 | 78,25 | 78,25 | -6,29% | - |
| 09.01.2026 | 81,50 | 83,50 | 81,50 | 83,50 | 2,45% | 63,00 |
| 08.01.2026 | 83,50 | 83,50 | 80,00 | 81,50 | 3,16% | 126,00 |
| 07.01.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 3,27% | - |