56,566$
0,26%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 56,38 | 56,54 | 55,78 | 56,05 | -0,65% | - |
| 29.09.2025 | 55,61 | 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 | 55,19 | 55,43 | 54,15 | 55,10 | -0,36% | 1.663.133,00 |
| 24.09.2025 | 56,75 | 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 | 55,80 | 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 | 56,63 | 57,02 | 56,11 | 56,75 | 0,94% | 1.829.459,00 |
| 17.09.2025 | 57,96 | 58,35 | 56,07 | 56,22 | -2,80% | 1.419.037,00 |
| 16.09.2025 | 58,03 | 58,29 | 57,65 | 57,84 | -0,69% | 869.089,00 |
| 15.09.2025 | 58,58 | 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 | 60,46 | 60,64 | 59,00 | 59,55 | -1,73% | 722.758,00 |
| 05.09.2025 | 60,49 | 61,20 | 60,13 | 60,60 | 0,51% | 1.028.767,00 |
| 04.09.2025 | 59,24 | 60,67 | 58,25 | 60,29 | 2,53% | 1.294.832,00 |
| 03.09.2025 | 60,10 | 60,10 | 58,52 | 58,80 | -1,84% | 1.393.313,00 |
| 02.09.2025 | 60,74 | 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 | 61,50 | 61,50 | 60,34 | 61,13 | -0,62% | 761.858,00 |
| 27.08.2025 | 61,91 | 61,92 | 61,15 | 61,51 | -0,60% | 1.059.279,00 |
| 26.08.2025 | 61,32 | 62,00 | 61,29 | 61,88 | 0,81% | 888.391,00 |
| 25.08.2025 | 62,26 | 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 | 60,78 | 61,05 | 59,86 | 60,50 | -0,38% | 606.546,00 |
| 20.08.2025 | 60,15 | 61,23 | 60,15 | 60,73 | -0,72% | 945.361,00 |
| 19.08.2025 | 60,25 | 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 | 62,27 | 62,43 | 59,86 | 60,02 | -4,41% | 1.562.467,00 |
| 13.08.2025 | 61,91 | 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 | 58,46 | 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 | 53,33 | 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 |