84,744$
-1,87%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 85,53 | 86,02 | 83,59 | 84,78 | -1,83% | - |
| 10.11.2025 | 83,76 | 87,16 | 81,89 | 86,36 | 2,94% | 3.714.811,00 |
| 07.11.2025 | 80,00 | 84,98 | 79,51 | 83,89 | 35,94% | 12.478.426,00 |
| 06.11.2025 | 61,57 | 62,27 | 60,36 | 61,71 | 0,33% | 2.663.091,00 |
| 05.11.2025 | 61,51 | 61,85 | 60,26 | 61,51 | -0,24% | 1.634.877,00 |
| 04.11.2025 | 60,86 | 62,10 | 60,64 | 61,66 | 0,75% | 1.365.860,00 |
| 03.11.2025 | 60,19 | 61,24 | 59,51 | 61,20 | 1,34% | 1.142.328,00 |
| 31.10.2025 | 60,85 | 61,60 | 60,11 | 60,39 | -0,54% | 1.500.004,00 |
| 30.10.2025 | 61,30 | 62,01 | 60,70 | 60,72 | -1,24% | 803.053,00 |
| 29.10.2025 | 62,12 | 62,88 | 61,36 | 61,48 | -2,02% | 1.147.738,00 |
| 28.10.2025 | 62,95 | 64,32 | 62,21 | 62,75 | -0,81% | 1.714.017,00 |
| 27.10.2025 | 63,03 | 63,67 | 62,58 | 63,26 | 1,56% | 1.435.612,00 |
| 24.10.2025 | 63,27 | 63,27 | 62,07 | 62,29 | -0,74% | 1.239.383,00 |
| 23.10.2025 | 62,20 | 62,75 | 62,03 | 62,75 | 0,64% | 1.406.035,00 |
| 22.10.2025 | 63,00 | 63,98 | 62,29 | 62,35 | -0,61% | 1.470.475,00 |
| 21.10.2025 | 61,65 | 62,95 | 61,56 | 62,73 | 1,87% | 1.383.437,00 |
| 20.10.2025 | 60,06 | 61,76 | 59,79 | 61,58 | 3,38% | 1.366.556,00 |
| 17.10.2025 | 58,64 | 59,68 | 58,50 | 59,56 | 1,70% | - |
| 16.10.2025 | 58,74 | 59,27 | 58,32 | 58,57 | 0,41% | 811.627,00 |
| 15.10.2025 | 58,15 | 59,14 | 57,68 | 58,33 | 0,41% | 1.062.853,00 |
| 14.10.2025 | 57,13 | 58,42 | 56,96 | 58,09 | 1,04% | 813.729,00 |
| 13.10.2025 | 56,94 | 57,80 | 56,66 | 57,49 | 1,63% | 709.766,00 |
| 10.10.2025 | 59,75 | 59,90 | 56,50 | 56,57 | -5,10% | 1.039.176,00 |
| 09.10.2025 | 60,85 | 61,01 | 59,08 | 59,61 | -1,34% | 1.242.740,00 |
| 08.10.2025 | 59,63 | 60,87 | 59,40 | 60,42 | 1,87% | 859.901,00 |
| 07.10.2025 | 60,31 | 60,71 | 59,18 | 59,31 | -1,43% | 924.803,00 |
| 06.10.2025 | 60,89 | 61,64 | 59,71 | 60,17 | -0,51% | 1.392.394,00 |
| 03.10.2025 | 58,10 | 60,75 | 58,10 | 60,48 | 4,17% | 1.967.559,00 |
| 02.10.2025 | 58,38 | 58,57 | 57,04 | 58,06 | -1,02% | 2.559.679,00 |
| 01.10.2025 | 57,22 | 58,82 | 56,21 | 58,66 | 2,43% | 2.066.260,00 |
| 30.09.2025 | 56,40 | 57,42 | 55,74 | 57,27 | 1,51% | 1.679.610,00 |
| 29.09.2025 | 55,74 | 56,58 | 55,33 | 56,42 | 1,29% | 1.714.248,00 |
| 26.09.2025 | 55,16 | 55,87 | 55,16 | 55,70 | 1,09% | 1.276.207,00 |
| 25.09.2025 | 54,94 | 55,43 | 54,15 | 55,10 | -0,36% | 1.663.133,00 |
| 24.09.2025 | 56,77 | 56,98 | 55,29 | 55,30 | -2,56% | 1.328.424,00 |
| 23.09.2025 | 56,74 | 57,35 | 56,57 | 56,75 | -0,11% | 1.344.053,00 |
| 22.09.2025 | 55,87 | 56,99 | 55,09 | 56,81 | 1,61% | 1.064.412,00 |
| 19.09.2025 | 56,99 | 57,14 | 55,84 | 55,91 | -1,48% | 3.140.003,00 |
| 18.09.2025 | 56,72 | 57,02 | 56,11 | 56,75 | 0,94% | 1.829.459,00 |
| 17.09.2025 | 57,78 | 58,35 | 56,07 | 56,22 | -2,80% | 1.419.037,00 |
| 16.09.2025 | 57,98 | 58,29 | 57,65 | 57,84 | -0,69% | 869.089,00 |
| 15.09.2025 | 58,81 | 59,28 | 57,93 | 58,24 | -0,85% | 1.241.940,00 |
| 12.09.2025 | 59,55 | 59,82 | 58,67 | 58,74 | -1,48% | 807.438,00 |
| 11.09.2025 | 58,43 | 59,65 | 58,38 | 59,62 | 2,02% | 914.620,00 |
| 10.09.2025 | 58,95 | 59,21 | 58,22 | 58,44 | -1,08% | 1.064.350,00 |
| 09.09.2025 | 59,45 | 59,95 | 58,93 | 59,08 | -0,79% | 889.801,00 |
| 08.09.2025 | 60,64 | 60,64 | 59,00 | 59,55 | -1,73% | 722.866,00 |
| 05.09.2025 | 60,49 | 61,20 | 60,13 | 60,60 | 0,51% | 1.028.767,00 |
| 04.09.2025 | 58,85 | 60,67 | 58,25 | 60,29 | 2,53% | 1.294.832,00 |
| 03.09.2025 | 59,81 | 60,10 | 58,52 | 58,80 | -1,84% | 1.393.313,00 |
| 02.09.2025 | 60,71 | 61,22 | 59,70 | 59,90 | -2,24% | 880.210,00 |
| 29.08.2025 | 61,34 | 61,61 | 61,05 | 61,27 | 0,23% | 864.353,00 |
| 28.08.2025 | 61,49 | 61,50 | 60,34 | 61,13 | -0,62% | 761.858,00 |
| 27.08.2025 | 61,58 | 61,92 | 61,15 | 61,51 | -0,60% | 1.059.279,00 |
| 26.08.2025 | 61,40 | 62,00 | 61,29 | 61,88 | 0,81% | 888.391,00 |
| 25.08.2025 | 62,39 | 62,50 | 61,37 | 61,38 | -1,82% | 998.636,00 |
| 22.08.2025 | 61,00 | 62,70 | 60,65 | 62,52 | 3,34% | 719.357,00 |
| 21.08.2025 | 60,52 | 61,05 | 59,86 | 60,50 | -0,38% | 606.546,00 |
| 20.08.2025 | 60,74 | 61,23 | 60,15 | 60,73 | -0,72% | 945.361,00 |
| 19.08.2025 | 60,13 | 61,71 | 60,13 | 61,17 | 1,53% | 1.289.136,00 |
| 18.08.2025 | 60,57 | 60,94 | 60,07 | 60,25 | -0,53% | 1.412.469,00 |
| 15.08.2025 | 60,39 | 60,89 | 59,74 | 60,57 | 0,92% | 1.327.705,00 |
| 14.08.2025 | 62,31 | 62,43 | 59,86 | 60,02 | -4,41% | 1.562.467,00 |
| 13.08.2025 | 61,90 | 63,11 | 61,66 | 62,79 | 1,49% | 1.574.080,00 |
| 12.08.2025 | 59,82 | 61,94 | 59,43 | 61,87 | 4,11% | 2.455.978,00 |
| 11.08.2025 | 58,38 | 59,74 | 57,86 | 59,43 | 1,33% | 1.908.851,00 |
| 08.08.2025 | 56,00 | 58,90 | 55,25 | 58,65 | 8,47% | 3.664.931,00 |
| 07.08.2025 | 53,68 | 54,28 | 52,69 | 54,07 | 2,35% | 2.325.776,00 |
| 06.08.2025 | 53,46 | 53,65 | 52,68 | 52,83 | -1,51% | 949.666,00 |
| 05.08.2025 | 53,72 | 53,73 | 53,23 | 53,64 | 0,02% | 1.117.147,00 |
| 04.08.2025 | 52,56 | 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 | 53,09 | 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 | 54,52 | 54,62 | 53,99 | 54,04 | -0,48% | 1.042.785,00 |
| 28.07.2025 | 54,49 | 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 | 53,99 | 54,50 | 53,23 | 53,29 | -1,39% | 1.087.893,00 |
| 23.07.2025 | 54,05 | 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 | 53,36 | 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 | 56,42 | 57,92 | 56,42 | 57,55 | 1,66% | 1.002.423,00 |
| 16.07.2025 | 56,06 | 56,63 | 55,75 | 56,61 | 1,32% | 1.176.984,00 |
| 15.07.2025 | 57,59 | 57,92 | 55,69 | 55,87 | -2,61% | 1.743.883,00 |
| 14.07.2025 | 57,08 | 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 | 57,38 | 58,44 | 56,98 | 57,80 | 0,85% | 972.649,00 |
| 09.07.2025 | 56,77 | 57,35 | 55,51 | 57,31 | 1,25% | 2.157.703,00 |
| 08.07.2025 | 56,14 | 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 | 60,14 | 60,97 | 59,91 | 60,57 | 0,61% | 1.746.125,00 |
| 01.07.2025 | 58,63 | 61,29 | 58,58 | 60,20 | 2,00% | 1.715.557,00 |
| 30.06.2025 | 59,03 | 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 | 58,97 | 59,04 | 58,18 | 58,19 | -0,80% | 996.193,00 |
| 24.06.2025 | 58,31 | 58,88 | 57,60 | 58,66 | 1,47% | 902.599,00 |
| 23.06.2025 | 57,16 | 57,87 | 56,77 | 57,81 | -0,10% | 1.266.381,00 |