59,098$
0,35%
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 70,57 | 72,78 | 70,57 | 72,14 | 1,55% | 1.234.326,00 |
| 14.03.2025 | 70,15 | 71,25 | 69,57 | 71,04 | 1,95% | 1.056.097,00 |
| 13.03.2025 | 71,37 | 72,15 | 68,88 | 69,68 | -2,27% | 1.886.552,00 |
| 12.03.2025 | 74,72 | 74,73 | 70,59 | 71,30 | -2,98% | 2.469.317,00 |
| 11.03.2025 | 75,35 | 75,35 | 73,23 | 73,49 | -2,61% | 2.067.785,00 |
| 10.03.2025 | 75,93 | 76,79 | 75,04 | 75,46 | -2,52% | 1.898.300,00 |
| 07.03.2025 | 76,00 | 78,09 | 75,07 | 77,41 | 1,44% | 1.230.429,00 |
| 06.03.2025 | 77,90 | 78,34 | 76,26 | 76,31 | -3,18% | 1.405.908,00 |
| 05.03.2025 | 78,00 | 79,19 | 77,71 | 78,82 | 0,96% | 844.753,00 |
| 04.03.2025 | 78,41 | 79,28 | 77,36 | 78,07 | -1,49% | 805.824,00 |
| 03.03.2025 | 80,38 | 81,23 | 78,86 | 79,25 | -1,33% | 742.629,00 |
| 28.02.2025 | 78,68 | 80,46 | 78,27 | 80,32 | 2,10% | 984.676,00 |
| 27.02.2025 | 80,00 | 80,46 | 78,32 | 78,67 | -1,67% | 960.841,00 |
| 26.02.2025 | 79,19 | 80,99 | 79,19 | 80,01 | 0,54% | 894.534,00 |
| 25.02.2025 | 79,28 | 80,54 | 78,19 | 79,58 | -0,55% | 1.693.996,00 |
| 24.02.2025 | 79,88 | 81,07 | 78,69 | 80,02 | -0,32% | 2.083.836,00 |
| 21.02.2025 | 82,82 | 82,82 | 79,50 | 80,28 | -4,56% | 3.351.068,00 |
| 20.02.2025 | 83,47 | 84,59 | 83,19 | 84,12 | 0,04% | 1.142.264,00 |
| 19.02.2025 | 84,65 | 85,50 | 84,06 | 84,09 | -0,87% | 895.167,00 |
| 18.02.2025 | 83,89 | 84,99 | 83,33 | 84,83 | 0,85% | 858.942,00 |
| 17.02.2025 | 84,12 | 84,12 | 84,11 | 84,11 | 0,22% | - |
| 14.02.2025 | 84,42 | 84,84 | 83,87 | 83,93 | -0,24% | 671.715,00 |
| 13.02.2025 | 84,25 | 84,38 | 83,07 | 84,13 | 0,14% | 1.269.890,00 |
| 12.02.2025 | 83,22 | 84,34 | 83,21 | 84,01 | -0,32% | 913.641,00 |
| 11.02.2025 | 86,15 | 87,04 | 84,23 | 84,28 | -3,55% | 1.105.538,00 |
| 10.02.2025 | 87,98 | 88,23 | 87,00 | 87,38 | -0,27% | 804.185,00 |
| 07.02.2025 | 88,30 | 89,39 | 87,09 | 87,62 | -0,38% | 1.212.000,00 |
| 06.02.2025 | 92,41 | 92,41 | 84,00 | 87,95 | -4,82% | 4.419.810,00 |
| 05.02.2025 | 92,55 | 93,13 | 91,61 | 92,40 | 0,24% | 1.190.215,00 |
| 04.02.2025 | 92,25 | 93,35 | 91,54 | 92,18 | -0,44% | 920.157,00 |
| 03.02.2025 | 91,41 | 93,92 | 91,21 | 92,59 | -0,14% | 1.007.987,00 |
| 31.01.2025 | 93,57 | 94,56 | 92,68 | 92,72 | -0,43% | 1.120.816,00 |
| 30.01.2025 | 93,42 | 94,93 | 92,54 | 93,12 | 0,36% | 873.011,00 |
| 29.01.2025 | 93,28 | 93,87 | 92,37 | 92,79 | -0,16% | 804.883,00 |
| 28.01.2025 | 91,88 | 92,99 | 90,96 | 92,94 | 1,04% | 960.590,00 |
| 27.01.2025 | 92,04 | 92,66 | 91,12 | 91,98 | -0,93% | 780.463,00 |
| 24.01.2025 | 91,87 | 93,09 | 91,47 | 92,84 | 0,45% | 890.488,00 |
| 23.01.2025 | 93,22 | 93,32 | 91,56 | 92,42 | -0,96% | 950.932,00 |
| 22.01.2025 | 92,21 | 93,67 | 91,57 | 93,32 | 0,98% | 1.039.060,00 |
| 21.01.2025 | 91,66 | 92,42 | 91,46 | 92,41 | 1,77% | 1.546.560,00 |
| 17.01.2025 | 90,62 | 91,04 | 89,34 | 90,80 | 0,36% | 1.863.940,00 |
| 16.01.2025 | 90,61 | 91,44 | 90,11 | 90,47 | -0,20% | 1.705.115,00 |
| 15.01.2025 | 88,51 | 90,95 | 88,51 | 90,65 | 2,80% | 1.676.703,00 |
| 14.01.2025 | 87,41 | 88,55 | 86,45 | 88,18 | 1,15% | 1.022.957,00 |
| 13.01.2025 | 87,00 | 87,62 | 86,28 | 87,18 | 0,13% | 1.510.108,00 |
| 10.01.2025 | 88,50 | 90,48 | 86,41 | 87,07 | 0,60% | 2.977.280,00 |
| 08.01.2025 | 83,45 | 86,86 | 83,12 | 86,55 | 3,71% | 1.474.726,00 |
| 07.01.2025 | 84,28 | 84,55 | 83,20 | 83,45 | -0,57% | 1.066.508,00 |