84,803$
-0,13%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 83,55 | 85,01 | 83,08 | 84,91 | 1,58% | 1.750.251,00 |
| 20.11.2024 | 83,20 | 83,91 | 82,35 | 83,59 | 0,32% | 1.038.268,00 |
| 19.11.2024 | 81,45 | 83,38 | 80,76 | 83,32 | 1,82% | 888.750,00 |
| 18.11.2024 | 80,92 | 82,39 | 80,69 | 81,83 | 0,90% | 760.506,00 |
| 15.11.2024 | 80,85 | 81,76 | 80,59 | 81,10 | 0,00% | 982.026,00 |
| 14.11.2024 | 82,79 | 82,79 | 80,87 | 81,10 | -1,74% | 709.353,00 |
| 13.11.2024 | 83,10 | 83,74 | 82,18 | 82,54 | -1,05% | 955.300,00 |
| 12.11.2024 | 81,93 | 83,51 | 81,63 | 83,42 | 1,74% | 1.444.116,00 |
| 11.11.2024 | 82,01 | 82,58 | 81,41 | 81,99 | 1,37% | 1.634.192,00 |
| 08.11.2024 | 81,00 | 81,90 | 79,94 | 80,88 | -1,33% | 1.804.199,00 |
| 07.11.2024 | 81,95 | 82,93 | 81,46 | 81,97 | -0,89% | 1.414.133,00 |
| 06.11.2024 | 81,51 | 84,87 | 79,69 | 82,71 | 9,43% | 3.866.306,00 |
| 05.11.2024 | 74,34 | 76,13 | 74,23 | 75,58 | 1,15% | 1.275.306,00 |
| 04.11.2024 | 74,77 | 75,81 | 74,21 | 74,72 | -0,21% | 713.157,00 |
| 01.11.2024 | 73,61 | 75,52 | 73,31 | 74,88 | 1,82% | 686.225,00 |
| 31.10.2024 | 74,41 | 74,72 | 73,46 | 73,54 | -2,04% | 602.015,00 |
| 30.10.2024 | 74,40 | 75,91 | 74,22 | 75,07 | 1,05% | 860.414,00 |
| 29.10.2024 | 74,09 | 74,37 | 73,42 | 74,29 | 0,12% | 534.198,00 |
| 28.10.2024 | 73,53 | 74,33 | 73,53 | 74,20 | 1,41% | 547.278,00 |
| 25.10.2024 | 73,62 | 73,96 | 73,10 | 73,17 | -0,64% | 420.464,00 |
| 24.10.2024 | 73,88 | 74,46 | 73,46 | 73,64 | -0,34% | 416.184,00 |
| 23.10.2024 | 73,19 | 73,95 | 72,81 | 73,89 | 0,76% | 616.160,00 |
| 22.10.2024 | 73,14 | 73,54 | 72,19 | 73,33 | -0,22% | 470.913,00 |
| 21.10.2024 | 72,85 | 74,00 | 72,72 | 73,49 | 0,88% | 606.212,00 |
| 18.10.2024 | 74,15 | 74,15 | 71,93 | 72,85 | -1,45% | 1.112.080,00 |
| 17.10.2024 | 74,50 | 74,86 | 73,33 | 73,92 | -1,28% | 970.470,00 |
| 16.10.2024 | 74,37 | 75,98 | 74,12 | 74,88 | 1,12% | 1.480.335,00 |
| 15.10.2024 | 71,44 | 74,13 | 71,04 | 74,05 | 4,02% | 1.755.886,00 |
| 14.10.2024 | 70,94 | 71,24 | 70,30 | 71,19 | 0,88% | 403.919,00 |
| 11.10.2024 | 70,23 | 71,60 | 69,95 | 70,57 | 1,12% | 758.023,00 |
| 10.10.2024 | 69,86 | 70,22 | 69,21 | 69,79 | -0,92% | 592.717,00 |
| 09.10.2024 | 70,06 | 70,84 | 69,44 | 70,44 | 0,54% | 363.752,00 |
| 08.10.2024 | 70,18 | 70,54 | 69,92 | 70,06 | 0,23% | 305.808,00 |
| 07.10.2024 | 70,32 | 70,54 | 69,68 | 69,90 | -1,08% | 556.104,00 |
| 04.10.2024 | 70,48 | 70,99 | 70,17 | 70,66 | 0,89% | 461.793,00 |
| 03.10.2024 | 70,00 | 70,58 | 69,57 | 70,04 | 0,09% | 512.831,00 |
| 02.10.2024 | 70,13 | 70,15 | 69,01 | 69,98 | -0,60% | 474.644,00 |
| 01.10.2024 | 71,92 | 72,47 | 69,78 | 70,40 | -1,59% | 537.194,00 |
| 30.09.2024 | 70,66 | 71,58 | 70,44 | 71,54 | 1,32% | 607.814,00 |
| 27.09.2024 | 70,99 | 72,25 | 70,28 | 70,61 | 0,13% | 662.095,00 |
| 26.09.2024 | 70,85 | 71,00 | 69,67 | 70,52 | 0,24% | 519.472,00 |
| 25.09.2024 | 71,24 | 71,62 | 69,76 | 70,35 | -0,90% | 599.786,00 |
| 24.09.2024 | 71,42 | 71,97 | 70,80 | 70,99 | -0,32% | 510.982,00 |
| 23.09.2024 | 70,80 | 71,66 | 70,80 | 71,22 | 0,82% | 840.064,00 |
| 20.09.2024 | 70,38 | 70,70 | 69,80 | 70,64 | 0,06% | 1.552.067,00 |
| 19.09.2024 | 70,38 | 70,99 | 69,35 | 70,60 | 1,45% | 592.677,00 |
| 18.09.2024 | 69,00 | 70,33 | 68,58 | 69,59 | 0,36% | 513.762,00 |
| 17.09.2024 | 69,97 | 70,90 | 69,05 | 69,34 | -0,90% | 478.424,00 |
| 16.09.2024 | 70,01 | 70,67 | 69,67 | 69,97 | 0,32% | 673.961,00 |
| 13.09.2024 | 70,23 | 70,85 | 69,55 | 69,75 | -0,44% | 469.303,00 |
| 12.09.2024 | 69,19 | 70,23 | 68,76 | 70,06 | 1,14% | 403.199,00 |
| 11.09.2024 | 68,64 | 69,43 | 67,73 | 69,27 | -0,16% | 419.007,00 |
| 10.09.2024 | 69,97 | 70,13 | 68,88 | 69,38 | -0,91% | 434.592,00 |
| 09.09.2024 | 70,23 | 71,07 | 69,78 | 70,02 | 0,04% | 434.937,00 |
| 06.09.2024 | 70,80 | 71,29 | 69,87 | 69,99 | -1,14% | 403.147,00 |
| 05.09.2024 | 70,25 | 71,25 | 69,25 | 70,80 | 0,61% | 531.223,00 |
| 04.09.2024 | 72,00 | 72,02 | 69,56 | 70,37 | -2,51% | 555.356,00 |
| 03.09.2024 | 72,29 | 72,94 | 71,79 | 72,18 | -0,72% | 826.861,00 |
| 30.08.2024 | 72,12 | 72,79 | 71,88 | 72,70 | 0,85% | 731.688,00 |
| 29.08.2024 | 71,98 | 72,53 | 71,45 | 72,09 | 1,02% | 637.682,00 |
| 28.08.2024 | 71,85 | 71,97 | 70,93 | 71,36 | -0,52% | 493.808,00 |
| 27.08.2024 | 71,68 | 72,16 | 71,37 | 71,73 | -0,21% | 558.043,00 |
| 26.08.2024 | 72,00 | 72,50 | 71,66 | 71,88 | -0,24% | 471.396,00 |
| 23.08.2024 | 70,00 | 72,19 | 69,57 | 72,05 | 3,40% | 623.777,00 |
| 22.08.2024 | 70,00 | 70,24 | 69,43 | 69,68 | 0,13% | 415.058,00 |
| 21.08.2024 | 69,36 | 69,62 | 68,52 | 69,59 | 0,65% | 522.479,00 |
| 20.08.2024 | 69,89 | 70,27 | 69,07 | 69,14 | -1,24% | 448.706,00 |
| 19.08.2024 | 69,86 | 70,34 | 69,16 | 70,01 | 0,21% | 713.793,00 |
| 16.08.2024 | 68,79 | 70,32 | 68,60 | 69,86 | 1,56% | 870.131,00 |
| 15.08.2024 | 67,78 | 70,64 | 67,55 | 68,79 | 2,55% | 1.449.166,00 |
| 14.08.2024 | 67,34 | 67,81 | 66,66 | 67,08 | -0,36% | 1.380.568,00 |
| 13.08.2024 | 72,50 | 72,65 | 63,61 | 67,32 | -7,84% | 4.808.853,00 |
| 12.08.2024 | 73,58 | 73,66 | 72,30 | 73,05 | -0,20% | 618.228,00 |
| 09.08.2024 | 72,55 | 74,17 | 72,18 | 73,20 | -0,97% | 1.164.814,00 |
| 08.08.2024 | 71,25 | 73,95 | 71,04 | 73,92 | 4,81% | 1.446.515,00 |
| 07.08.2024 | 74,20 | 74,21 | 69,82 | 70,53 | 2,14% | 2.108.536,00 |
| 06.08.2024 | 67,82 | 69,76 | 67,52 | 69,05 | 1,84% | 1.066.325,00 |
| 05.08.2024 | 66,82 | 68,40 | 66,02 | 67,80 | -1,88% | 1.149.043,00 |
| 02.08.2024 | 69,00 | 69,80 | 68,14 | 69,10 | -1,43% | 777.828,00 |
| 01.08.2024 | 71,57 | 71,90 | 68,88 | 70,10 | -2,58% | 1.083.006,00 |
| 31.07.2024 | 71,03 | 72,78 | 70,53 | 71,96 | 1,35% | 724.209,00 |
| 30.07.2024 | 71,62 | 72,08 | 70,65 | 71,00 | -0,81% | 771.769,00 |
| 29.07.2024 | 71,89 | 72,68 | 71,52 | 71,58 | -0,43% | 985.201,00 |
| 26.07.2024 | 72,26 | 73,09 | 71,65 | 71,89 | 0,20% | 786.116,00 |
| 25.07.2024 | 72,23 | 73,28 | 71,51 | 71,75 | -1,25% | 989.010,00 |
| 24.07.2024 | 73,30 | 74,15 | 72,62 | 72,66 | -0,98% | 948.162,00 |
| 23.07.2024 | 73,50 | 74,16 | 73,36 | 73,38 | -0,07% | 642.555,00 |
| 22.07.2024 | 72,94 | 73,73 | 72,36 | 73,43 | 1,10% | 699.925,00 |
| 19.07.2024 | 72,39 | 72,75 | 71,42 | 72,63 | 0,97% | 765.516,00 |
| 18.07.2024 | 72,61 | 73,89 | 71,21 | 71,93 | -1,21% | 1.262.732,00 |
| 17.07.2024 | 72,30 | 73,28 | 72,17 | 72,81 | 0,93% | 1.020.828,00 |
| 16.07.2024 | 72,22 | 73,07 | 71,51 | 72,14 | 0,19% | 1.098.925,00 |
| 15.07.2024 | 71,13 | 72,10 | 70,68 | 72,00 | 1,31% | 833.184,00 |
| 12.07.2024 | 71,00 | 71,23 | 70,39 | 71,07 | 0,45% | 608.765,00 |
| 11.07.2024 | 69,89 | 70,84 | 69,72 | 70,75 | 1,90% | 737.308,00 |
| 10.07.2024 | 68,35 | 69,52 | 68,04 | 69,43 | 1,61% | 472.838,00 |
| 09.07.2024 | 68,60 | 68,85 | 68,13 | 68,33 | -0,39% | 433.508,00 |
| 08.07.2024 | 69,12 | 69,55 | 68,55 | 68,60 | -0,23% | 912.333,00 |
| 05.07.2024 | 68,50 | 68,98 | 68,08 | 68,76 | 0,20% | 505.867,00 |
| 03.07.2024 | 68,09 | 68,64 | 67,36 | 68,62 | 0,84% | 389.893,00 |