58,764$
8,68%
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 56,00 | 58,90 | 55,25 | 58,65 | 8,47% | 3.664.931,00 |
| 07.08.2025 | 53,33 | 54,28 | 52,69 | 54,07 | 2,35% | 2.325.776,00 |
| 06.08.2025 | 53,55 | 53,65 | 52,68 | 52,83 | -1,51% | 949.666,00 |
| 05.08.2025 | 53,73 | 53,73 | 53,23 | 53,64 | 0,02% | 1.117.147,00 |
| 04.08.2025 | 52,66 | 53,92 | 52,56 | 53,63 | 1,88% | 999.401,00 |
| 01.08.2025 | 52,24 | 52,97 | 51,79 | 52,64 | 0,02% | 1.651.266,00 |
| 31.07.2025 | 53,00 | 53,31 | 52,55 | 52,63 | -1,53% | 1.178.885,00 |
| 30.07.2025 | 54,31 | 54,65 | 53,35 | 53,45 | -1,09% | 1.248.743,00 |
| 29.07.2025 | 54,48 | 54,62 | 53,99 | 54,04 | -0,48% | 1.042.785,00 |
| 28.07.2025 | 54,59 | 54,79 | 53,78 | 54,30 | -0,33% | 1.183.894,00 |
| 25.07.2025 | 53,64 | 54,61 | 53,30 | 54,48 | 2,23% | 1.399.366,00 |
| 24.07.2025 | 53,50 | 54,50 | 53,23 | 53,29 | -1,39% | 1.087.893,00 |
| 23.07.2025 | 54,00 | 54,50 | 52,89 | 54,04 | 1,94% | 1.616.061,00 |
| 22.07.2025 | 52,22 | 53,60 | 52,01 | 53,01 | 2,16% | 2.287.621,00 |
| 21.07.2025 | 53,70 | 53,75 | 51,87 | 51,89 | -7,90% | 4.736.534,00 |
| 18.07.2025 | 57,98 | 57,99 | 56,12 | 56,34 | -2,10% | 870.561,00 |
| 17.07.2025 | 56,78 | 57,92 | 56,42 | 57,55 | 1,66% | 1.002.423,00 |
| 16.07.2025 | 56,10 | 56,63 | 55,75 | 56,61 | 1,32% | 1.176.984,00 |
| 15.07.2025 | 57,88 | 57,92 | 55,69 | 55,87 | -2,61% | 1.743.883,00 |
| 14.07.2025 | 57,11 | 58,14 | 57,05 | 57,37 | 0,44% | 1.338.960,00 |
| 11.07.2025 | 57,09 | 57,79 | 56,64 | 57,12 | -1,18% | 1.407.031,00 |
| 10.07.2025 | 57,26 | 58,44 | 56,98 | 57,80 | 0,85% | 972.649,00 |
| 09.07.2025 | 56,83 | 57,35 | 55,51 | 57,31 | 1,25% | 2.157.703,00 |
| 08.07.2025 | 56,55 | 57,04 | 56,11 | 56,60 | 1,13% | 2.416.765,00 |
| 07.07.2025 | 58,88 | 58,88 | 55,84 | 55,97 | -5,41% | 2.212.513,00 |
| 03.07.2025 | 60,30 | 60,82 | 58,81 | 59,17 | -2,31% | 1.813.263,00 |
| 02.07.2025 | 60,06 | 60,97 | 59,91 | 60,57 | 0,61% | 1.746.125,00 |
| 01.07.2025 | 58,58 | 61,29 | 58,58 | 60,20 | 2,00% | 1.715.557,00 |
| 30.06.2025 | 58,96 | 59,39 | 58,16 | 59,02 | 0,72% | 1.042.592,00 |
| 27.06.2025 | 58,85 | 59,11 | 58,16 | 58,60 | -0,37% | 1.461.812,00 |
| 26.06.2025 | 58,33 | 58,85 | 57,79 | 58,82 | 1,08% | 1.301.806,00 |
| 25.06.2025 | 58,78 | 59,04 | 58,18 | 58,19 | -0,80% | 996.193,00 |
| 24.06.2025 | 58,36 | 58,88 | 57,60 | 58,66 | 1,47% | 902.599,00 |
| 23.06.2025 | 57,13 | 57,87 | 56,77 | 57,81 | -0,10% | 1.266.381,00 |
| 20.06.2025 | 57,80 | 58,61 | 57,41 | 57,87 | 0,87% | 1.808.548,00 |
| 18.06.2025 | 58,14 | 58,30 | 57,18 | 57,37 | -1,32% | 1.270.701,00 |
| 17.06.2025 | 58,51 | 58,85 | 57,69 | 58,14 | -1,22% | 1.231.271,00 |
| 16.06.2025 | 58,99 | 59,40 | 58,33 | 58,86 | -0,07% | 1.185.488,00 |
| 13.06.2025 | 59,64 | 59,99 | 58,70 | 58,90 | -2,16% | 1.152.799,00 |
| 12.06.2025 | 60,46 | 60,68 | 59,90 | 60,20 | -0,99% | 696.392,00 |
| 11.06.2025 | 61,74 | 61,75 | 60,12 | 60,80 | -1,09% | 1.413.614,00 |
| 10.06.2025 | 60,56 | 61,57 | 60,35 | 61,47 | 1,87% | 1.099.946,00 |
| 09.06.2025 | 60,10 | 60,69 | 59,46 | 60,34 | 0,70% | 916.160,00 |
| 06.06.2025 | 60,09 | 60,35 | 59,56 | 59,92 | 0,62% | 860.132,00 |
| 05.06.2025 | 59,89 | 59,89 | 59,23 | 59,55 | -0,18% | 670.640,00 |
| 04.06.2025 | 59,63 | 60,35 | 59,61 | 59,66 | -0,07% | 816.177,00 |
| 03.06.2025 | 58,79 | 60,02 | 58,30 | 59,70 | 1,26% | 869.946,00 |
| 02.06.2025 | 58,86 | 59,07 | 57,88 | 58,96 | -0,37% | 1.126.510,00 |
| 30.05.2025 | 58,40 | 59,41 | 57,73 | 59,18 | 0,49% | 1.177.544,00 |
| 29.05.2025 | 59,60 | 59,73 | 58,52 | 58,89 | -0,54% | 1.105.258,00 |
| 28.05.2025 | 59,60 | 60,10 | 59,12 | 59,21 | -0,64% | 933.531,00 |
| 27.05.2025 | 59,79 | 59,97 | 58,62 | 59,59 | 1,07% | 1.358.995,00 |
| 23.05.2025 | 57,63 | 59,18 | 57,14 | 58,96 | 0,61% | 1.395.187,00 |
| 22.05.2025 | 58,79 | 59,34 | 58,19 | 58,60 | -1,15% | 1.660.704,00 |
| 21.05.2025 | 60,57 | 61,47 | 59,25 | 59,28 | -3,77% | 2.261.951,00 |
| 20.05.2025 | 61,05 | 61,82 | 60,81 | 61,60 | 0,90% | 1.998.927,00 |
| 19.05.2025 | 60,60 | 61,12 | 60,23 | 61,05 | -0,33% | 1.193.032,00 |
| 16.05.2025 | 59,11 | 61,33 | 58,27 | 61,25 | 5,93% | 4.007.049,00 |
| 15.05.2025 | 58,09 | 58,46 | 56,63 | 57,82 | -0,60% | 2.229.867,00 |
| 14.05.2025 | 58,30 | 58,76 | 57,75 | 58,17 | -0,14% | 1.846.419,00 |
| 13.05.2025 | 58,88 | 59,48 | 57,82 | 58,25 | -1,29% | 2.097.168,00 |
| 12.05.2025 | 57,51 | 59,46 | 57,46 | 59,01 | 5,71% | 3.245.047,00 |
| 09.05.2025 | 60,97 | 61,50 | 54,48 | 55,82 | -22,96% | 10.898.126,00 |
| 08.05.2025 | 72,25 | 73,05 | 71,60 | 72,46 | 1,33% | 1.841.240,00 |
| 07.05.2025 | 71,24 | 71,87 | 70,57 | 71,51 | 1,53% | 1.183.088,00 |
| 06.05.2025 | 70,32 | 71,83 | 69,72 | 70,43 | -0,10% | 1.200.652,00 |
| 05.05.2025 | 71,37 | 71,37 | 70,26 | 70,50 | -1,96% | 1.604.048,00 |
| 02.05.2025 | 72,61 | 72,61 | 71,10 | 71,91 | 1,13% | 1.182.637,00 |
| 01.05.2025 | 71,96 | 72,14 | 70,97 | 71,11 | -0,92% | 707.401,00 |
| 30.04.2025 | 71,45 | 71,89 | 69,49 | 71,77 | -0,77% | 1.138.586,00 |
| 29.04.2025 | 72,82 | 73,26 | 72,06 | 72,33 | -0,40% | 877.678,00 |
| 28.04.2025 | 72,83 | 73,22 | 71,62 | 72,62 | -0,25% | 787.355,00 |
| 25.04.2025 | 72,84 | 73,13 | 72,18 | 72,80 | -0,37% | 629.031,00 |
| 24.04.2025 | 71,59 | 73,63 | 71,33 | 73,07 | 1,78% | 698.809,00 |
| 23.04.2025 | 72,00 | 74,27 | 71,56 | 71,79 | 2,47% | 1.017.852,00 |
| 22.04.2025 | 69,76 | 70,48 | 69,12 | 70,06 | 0,97% | 823.938,00 |
| 21.04.2025 | 70,51 | 70,89 | 68,56 | 69,39 | -2,28% | 1.106.991,00 |
| 17.04.2025 | 71,50 | 71,80 | 70,74 | 71,01 | -0,18% | 574.325,00 |
| 16.04.2025 | 71,81 | 72,50 | 70,34 | 71,14 | -1,67% | 800.863,00 |
| 15.04.2025 | 73,36 | 73,45 | 71,81 | 72,35 | -0,86% | 763.370,00 |
| 14.04.2025 | 74,07 | 74,34 | 71,68 | 72,98 | 0,54% | 944.400,00 |
| 11.04.2025 | 70,78 | 72,83 | 69,65 | 72,59 | 2,27% | 1.158.622,00 |
| 10.04.2025 | 72,74 | 73,09 | 69,64 | 70,98 | -4,44% | 1.045.763,00 |
| 09.04.2025 | 68,10 | 75,47 | 67,33 | 74,28 | 8,22% | 2.211.559,00 |
| 08.04.2025 | 73,75 | 73,75 | 67,49 | 68,64 | -2,98% | 1.287.307,00 |
| 07.04.2025 | 66,98 | 72,69 | 65,62 | 70,75 | 2,79% | 1.844.150,00 |
| 04.04.2025 | 69,98 | 70,28 | 67,52 | 68,83 | -4,43% | 2.057.719,00 |
| 03.04.2025 | 73,11 | 73,85 | 71,83 | 72,02 | -4,61% | 1.394.547,00 |
| 02.04.2025 | 72,11 | 75,73 | 71,73 | 75,50 | 2,88% | 1.305.366,00 |
| 01.04.2025 | 72,83 | 73,69 | 72,43 | 73,39 | 0,26% | 867.462,00 |
| 31.03.2025 | 72,00 | 73,61 | 71,78 | 73,20 | 0,90% | 1.083.738,00 |
| 28.03.2025 | 73,06 | 73,15 | 70,67 | 72,55 | -1,51% | 924.703,00 |
| 27.03.2025 | 74,42 | 75,01 | 73,31 | 73,66 | -0,93% | 899.787,00 |
| 26.03.2025 | 76,49 | 76,73 | 74,33 | 74,35 | -2,98% | 1.034.525,00 |
| 25.03.2025 | 76,19 | 76,99 | 75,84 | 76,63 | 0,75% | 1.512.417,00 |
| 24.03.2025 | 74,34 | 76,06 | 74,03 | 76,06 | 3,36% | 1.439.709,00 |
| 21.03.2025 | 73,07 | 73,78 | 72,00 | 73,59 | -0,43% | 2.667.230,00 |
| 20.03.2025 | 72,90 | 73,94 | 72,88 | 73,91 | 0,78% | 1.151.276,00 |
| 19.03.2025 | 71,55 | 73,43 | 71,12 | 73,34 | 2,44% | 1.252.537,00 |
| 18.03.2025 | 71,49 | 72,28 | 70,97 | 71,59 | -0,76% | 1.097.107,00 |