95,460$
-1,29%
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 95,22 | 96,00 | 92,79 | 95,46 | -1,29% | 1.180.473,00 |
| 26.02.2026 | 96,64 | 97,87 | 94,84 | 96,71 | 0,51% | 2.325,00 |
| 25.02.2026 | 91,50 | 96,33 | 90,87 | 96,22 | 4,72% | 2.325,00 |
| 24.02.2026 | 94,18 | 94,46 | 91,63 | 91,88 | -1,63% | 2.018.839,00 |
| 23.02.2026 | 90,44 | 93,53 | 90,44 | 93,40 | 3,10% | 1.703.876,00 |
| 20.02.2026 | 90,69 | 91,40 | 89,22 | 90,59 | -0,36% | 955.087,00 |
| 19.02.2026 | 89,87 | 91,05 | 88,72 | 90,92 | 0,85% | 1.373.791,00 |
| 18.02.2026 | 89,01 | 91,00 | 89,01 | 90,15 | 1,29% | 1.402.574,00 |
| 17.02.2026 | 88,01 | 90,57 | 88,01 | 89,00 | 1,03% | 782.778,00 |
| 13.02.2026 | 87,27 | 89,84 | 87,27 | 88,09 | 1,00% | 836.779,00 |
| 12.02.2026 | 87,67 | 88,92 | 86,07 | 87,22 | -1,18% | 762.485,00 |
| 11.02.2026 | 88,59 | 89,54 | 86,53 | 88,26 | -0,52% | 720.199,00 |
| 10.02.2026 | 88,21 | 89,64 | 87,61 | 88,72 | 1,29% | 1.363.681,00 |
| 09.02.2026 | 87,16 | 88,50 | 86,18 | 87,59 | -0,25% | 1.495.365,00 |
| 06.02.2026 | 87,68 | 88,72 | 87,50 | 87,81 | 0,35% | 1.310.416,00 |
| 05.02.2026 | 86,83 | 88,42 | 86,01 | 87,50 | 0,51% | 1.616.509,00 |
| 04.02.2026 | 87,45 | 89,29 | 86,04 | 87,06 | -0,45% | 1.720.326,00 |
| 03.02.2026 | 89,93 | 90,72 | 86,58 | 87,45 | -2,51% | 1.177.358,00 |
| 02.02.2026 | 90,13 | 90,73 | 89,60 | 89,70 | -1,08% | 858.128,00 |
| 30.01.2026 | 91,75 | 93,63 | 89,66 | 90,68 | 0,51% | 1.063.139,00 |
| 29.01.2026 | 92,13 | 92,13 | 89,33 | 90,22 | -1,75% | 1.081.536,00 |
| 28.01.2026 | 92,19 | 92,87 | 90,85 | 91,83 | -0,14% | 958.981,00 |
| 27.01.2026 | 93,50 | 93,84 | 91,83 | 91,96 | -1,10% | 1.180.741,00 |
| 26.01.2026 | 92,80 | 93,55 | 92,19 | 92,98 | 0,50% | 792.011,00 |
| 23.01.2026 | 94,51 | 95,00 | 91,31 | 92,52 | -2,24% | 1.324.313,00 |
| 22.01.2026 | 94,48 | 95,22 | 93,71 | 94,64 | 0,52% | 1.221.971,00 |
| 21.01.2026 | 93,77 | 94,64 | 92,58 | 94,15 | 1,29% | 1.160.782,00 |
| 20.01.2026 | 91,10 | 93,68 | 91,10 | 92,95 | -1,27% | 750.497,00 |
| 19.01.2026 | 94,22 | 94,32 | 94,15 | 94,15 | 0,73% | - |
| 16.01.2026 | 94,05 | 94,69 | 93,25 | 93,47 | -0,45% | 1.484.519,00 |
| 15.01.2026 | 92,57 | 94,03 | 92,49 | 93,89 | 1,55% | 1.419.676,00 |
| 14.01.2026 | 89,72 | 92,62 | 89,18 | 92,46 | 2,55% | 1.186.078,00 |
| 13.01.2026 | 91,21 | 92,40 | 88,59 | 90,16 | -1,70% | 1.457.406,00 |
| 12.01.2026 | 93,82 | 93,98 | 90,68 | 91,72 | -2,91% | 1.875.157,00 |
| 09.01.2026 | 95,83 | 96,06 | 91,52 | 94,47 | -0,16% | 2.247.395,00 |
| 08.01.2026 | 100,10 | 101,40 | 94,02 | 94,62 | 4,51% | 4.664.223,00 |
| 07.01.2026 | 93,41 | 93,90 | 90,01 | 90,54 | -2,95% | 1.738.804,00 |
| 06.01.2026 | 90,75 | 93,45 | 90,71 | 93,29 | 3,12% | 1.425.731,00 |
| 05.01.2026 | 87,32 | 90,99 | 87,01 | 90,47 | 3,63% | 2.873.860,00 |
| 02.01.2026 | 86,60 | 87,39 | 85,65 | 87,30 | -0,01% | 1.056.204,00 |
| 31.12.2025 | 87,80 | 88,71 | 87,31 | 87,31 | -0,68% | 618.298,00 |
| 30.12.2025 | 88,20 | 88,45 | 87,55 | 87,91 | -0,51% | 648.602,00 |
| 29.12.2025 | 88,70 | 89,12 | 88,22 | 88,36 | -0,06% | 768.063,00 |
| 26.12.2025 | 88,66 | 88,78 | 87,61 | 88,41 | -0,02% | 520.065,00 |
| 24.12.2025 | 88,94 | 89,22 | 88,38 | 88,43 | -0,38% | 312.003,00 |
| 23.12.2025 | 89,25 | 89,85 | 88,52 | 88,77 | -0,66% | 1.274.707,00 |
| 22.12.2025 | 87,52 | 89,85 | 87,23 | 89,36 | 2,64% | 1.308.739,00 |
| 19.12.2025 | 87,52 | 88,01 | 86,65 | 87,06 | 0,21% | 2.494.408,00 |
| 18.12.2025 | 85,72 | 88,15 | 85,72 | 86,88 | 2,14% | 1.759.421,00 |
| 17.12.2025 | 85,48 | 87,06 | 84,70 | 85,06 | -0,85% | 1.695.338,00 |
| 16.12.2025 | 86,56 | 87,34 | 85,26 | 85,79 | -0,82% | 1.323.756,00 |
| 15.12.2025 | 86,70 | 87,34 | 85,77 | 86,50 | -0,23% | 1.780.001,00 |
| 12.12.2025 | 88,51 | 88,87 | 86,09 | 86,70 | -2,45% | 1.389.502,00 |
| 11.12.2025 | 87,81 | 89,20 | 87,81 | 88,88 | 1,21% | 1.157.003,00 |
| 10.12.2025 | 88,29 | 89,44 | 87,72 | 87,82 | -0,68% | 1.419.277,00 |
| 09.12.2025 | 88,93 | 90,23 | 88,40 | 88,42 | -0,65% | 1.419.684,00 |
| 08.12.2025 | 90,55 | 90,91 | 88,55 | 89,00 | -2,31% | 1.653.783,00 |
| 05.12.2025 | 89,34 | 91,14 | 88,65 | 91,10 | 2,66% | 1.171.777,00 |
| 04.12.2025 | 88,00 | 89,13 | 87,20 | 88,74 | 1,13% | 1.272.822,00 |
| 03.12.2025 | 89,34 | 90,26 | 87,70 | 87,75 | -1,44% | 2.026.465,00 |
| 02.12.2025 | 89,64 | 89,84 | 88,28 | 89,03 | -0,85% | 1.790.318,00 |
| 01.12.2025 | 90,49 | 91,60 | 89,69 | 89,79 | -1,37% | 1.449.591,00 |
| 28.11.2025 | 90,77 | 91,23 | 90,46 | 91,04 | -0,04% | 570.674,00 |
| 26.11.2025 | 92,00 | 92,48 | 90,69 | 91,08 | -0,11% | 1.755.096,00 |
| 25.11.2025 | 87,99 | 91,74 | 87,99 | 91,18 | 3,67% | 2.164.494,00 |
| 24.11.2025 | 86,18 | 89,33 | 85,93 | 87,95 | 2,24% | 3.269.840,00 |
| 21.11.2025 | 82,78 | 86,47 | 82,28 | 86,02 | 4,55% | 2.174.220,00 |
| 20.11.2025 | 84,67 | 84,67 | 81,95 | 82,28 | -1,84% | 1.412.249,00 |
| 19.11.2025 | 83,44 | 84,30 | 82,80 | 83,82 | 0,48% | 1.289.630,00 |
| 18.11.2025 | 83,57 | 84,27 | 82,79 | 83,42 | -0,26% | 1.219.696,00 |
| 17.11.2025 | 84,77 | 84,96 | 82,67 | 83,64 | -0,96% | 1.424.387,00 |
| 14.11.2025 | 82,53 | 84,77 | 81,10 | 84,45 | 0,55% | 2.235.589,00 |
| 13.11.2025 | 84,06 | 85,88 | 83,60 | 83,99 | -0,85% | 2.482.020,00 |
| 12.11.2025 | 84,91 | 86,26 | 84,55 | 84,71 | -0,27% | 1.754.540,00 |
| 11.11.2025 | 85,82 | 86,52 | 83,27 | 84,94 | -1,64% | 2.942.253,00 |
| 10.11.2025 | 83,76 | 87,16 | 81,89 | 86,36 | 2,94% | 3.677.446,00 |
| 07.11.2025 | 80,00 | 84,98 | 79,51 | 83,89 | 35,94% | 12.463.321,00 |
| 06.11.2025 | 61,57 | 62,27 | 60,36 | 61,71 | 0,33% | 2.505.309,00 |
| 05.11.2025 | 61,51 | 61,85 | 60,26 | 61,51 | -0,24% | 1.634.509,00 |
| 04.11.2025 | 60,86 | 62,10 | 60,64 | 61,66 | 0,75% | 1.365.640,00 |
| 03.11.2025 | 60,19 | 61,24 | 59,51 | 61,20 | 1,34% | 1.142.094,00 |
| 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 | 63,07 | 63,27 | 62,07 | 62,29 | -0,74% | 1.239.369,00 |
| 23.10.2025 | 62,20 | 62,75 | 62,03 | 62,75 | 0,64% | - |
| 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 |