79,983$
-0,34%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 81,31 | 81,79 | 79,43 | 80,26 | -1,42% | 992.510,00 |
| 29.07.2026 | 79,96 | 81,62 | 79,58 | 81,42 | 1,04% | 1.336.502,00 |
| 28.07.2026 | 79,10 | 81,13 | 78,25 | 80,58 | 2,98% | 989.346,00 |
| 27.07.2026 | 75,72 | 78,95 | 75,72 | 78,25 | 2,30% | 1.401.010,00 |
| 24.07.2026 | 76,54 | 77,41 | 75,17 | 76,49 | 1,42% | 1.707.109,00 |
| 23.07.2026 | 75,24 | 75,83 | 74,75 | 75,42 | -0,11% | 1.162.578,00 |
| 22.07.2026 | 75,57 | 76,45 | 75,18 | 75,50 | -0,78% | 982.779,00 |
| 21.07.2026 | 74,83 | 76,12 | 74,51 | 76,09 | 0,11% | 1.155.878,00 |
| 20.07.2026 | 76,87 | 77,46 | 75,68 | 76,01 | -1,29% | 1.622.623,00 |
| 17.07.2026 | 80,33 | 80,74 | 76,26 | 77,00 | -4,83% | 2.270.414,00 |
| 16.07.2026 | 78,50 | 81,74 | 78,06 | 80,91 | 2,99% | 2.237.571,00 |
| 15.07.2026 | 75,56 | 78,67 | 75,56 | 78,56 | 3,61% | 1.481.158,00 |
| 14.07.2026 | 78,44 | 78,66 | 74,39 | 75,82 | -4,93% | 3.021.238,00 |
| 13.07.2026 | 78,42 | 80,58 | 77,44 | 79,75 | 2,10% | 2.351.010,00 |
| 10.07.2026 | 76,70 | 78,79 | 76,07 | 78,11 | 1,92% | 1.549.591,00 |
| 09.07.2026 | 77,06 | 78,01 | 76,00 | 76,64 | 0,58% | 2.158.422,00 |
| 08.07.2026 | 77,17 | 77,67 | 74,95 | 76,20 | -3,34% | 2.257.662,00 |
| 07.07.2026 | 81,39 | 82,04 | 76,91 | 78,83 | -2,07% | 1.514.850,00 |
| 06.07.2026 | 79,99 | 81,16 | 78,25 | 80,50 | 0,47% | 1.149.572,00 |
| 02.07.2026 | 77,07 | 80,18 | 76,54 | 80,12 | 5,48% | 1.752.573,00 |
| 01.07.2026 | 79,47 | 80,21 | 75,14 | 75,96 | -3,86% | 2.950.492,00 |
| 30.06.2026 | 83,00 | 83,00 | 76,83 | 79,01 | -5,87% | 2.418.528,00 |
| 29.06.2026 | 85,99 | 85,99 | 82,87 | 83,94 | -2,68% | 1.644.338,00 |
| 26.06.2026 | 84,62 | 86,34 | 83,79 | 86,25 | 1,89% | 2.490.998,00 |
| 25.06.2026 | 82,67 | 85,15 | 82,58 | 84,65 | 3,08% | 2.060.533,00 |
| 24.06.2026 | 80,91 | 83,57 | 80,91 | 82,12 | 2,60% | 2.084.609,00 |
| 23.06.2026 | 80,31 | 80,63 | 78,92 | 80,04 | 1,07% | 1.673.444,00 |
| 22.06.2026 | 78,78 | 80,24 | 77,75 | 79,19 | 0,12% | 2.007.873,00 |
| 19.06.2026 | 79,14 | 79,21 | 79,09 | 79,09 | -0,17% | - |
| 18.06.2026 | 76,24 | 79,34 | 75,64 | 79,23 | 5,05% | 3.629.866,00 |
| 17.06.2026 | 76,83 | 77,10 | 74,67 | 75,42 | -2,71% | 1.441.836,00 |
| 16.06.2026 | 77,70 | 78,05 | 76,47 | 77,52 | 0,26% | 1.338.650,00 |
| 15.06.2026 | 80,37 | 80,80 | 76,61 | 77,32 | -3,82% | 1.653.386,00 |
| 12.06.2026 | 80,65 | 80,87 | 79,81 | 80,39 | -0,16% | 1.460.550,00 |
| 11.06.2026 | 80,85 | 81,60 | 79,63 | 80,52 | -0,42% | 1.039.349,00 |
| 10.06.2026 | 82,50 | 83,17 | 80,46 | 80,86 | -2,01% | 2.067.700,00 |
| 09.06.2026 | 79,12 | 82,97 | 78,73 | 82,52 | 5,39% | 1.482.689,00 |
| 08.06.2026 | 79,69 | 79,95 | 78,28 | 78,30 | -2,13% | 1.613.462,00 |
| 05.06.2026 | 80,06 | 81,63 | 79,86 | 80,00 | 0,00% | 1.595.511,00 |
| 04.06.2026 | 79,33 | 80,74 | 79,08 | 80,00 | 2,63% | 1.328.186,00 |
| 03.06.2026 | 78,36 | 79,00 | 77,41 | 77,95 | -0,38% | 1.621.934,00 |
| 02.06.2026 | 78,99 | 79,95 | 77,90 | 78,25 | -1,92% | 1.766.191,00 |
| 01.06.2026 | 81,19 | 81,68 | 79,33 | 79,78 | -2,56% | 1.921.560,00 |
| 29.05.2026 | 82,61 | 83,00 | 81,57 | 81,88 | -0,69% | 1.965.535,00 |
| 28.05.2026 | 81,86 | 83,59 | 81,30 | 82,45 | -0,11% | 1.422.862,00 |
| 27.05.2026 | 85,16 | 85,81 | 81,45 | 82,54 | -3,01% | 2.408.738,00 |
| 26.05.2026 | 85,26 | 85,73 | 84,03 | 85,10 | 0,34% | 1.877.090,00 |
| 22.05.2026 | 84,72 | 86,02 | 84,16 | 84,81 | 0,24% | 1.808.898,00 |
| 21.05.2026 | 83,30 | 84,73 | 82,06 | 84,61 | 0,69% | 2.516.022,00 |
| 20.05.2026 | 80,64 | 84,08 | 80,30 | 84,03 | 5,13% | 2.403.403,00 |
| 19.05.2026 | 79,00 | 80,31 | 77,72 | 79,93 | 1,27% | 2.082.597,00 |
| 18.05.2026 | 76,52 | 79,69 | 76,52 | 78,93 | 2,99% | 1.760.734,00 |
| 15.05.2026 | 76,93 | 77,38 | 75,89 | 76,64 | -0,74% | 1.367.561,00 |
| 14.05.2026 | 76,08 | 78,11 | 75,45 | 77,21 | 2,17% | 1.705.899,00 |
| 13.05.2026 | 75,45 | 77,14 | 74,50 | 75,57 | -0,74% | 1.680.892,00 |
| 12.05.2026 | 76,70 | 77,54 | 75,56 | 76,13 | -0,72% | 2.415.059,00 |
| 11.05.2026 | 78,98 | 80,23 | 76,64 | 76,68 | -1,63% | 2.697.029,00 |
| 08.05.2026 | 85,55 | 85,55 | 76,52 | 77,95 | -8,37% | 6.038.701,00 |
| 07.05.2026 | 90,29 | 91,44 | 84,88 | 85,07 | -4,65% | 2.931.862,00 |
| 06.05.2026 | 90,51 | 91,25 | 88,28 | 89,22 | -0,90% | 1.368.941,00 |
| 05.05.2026 | 90,57 | 91,60 | 89,50 | 90,03 | -0,63% | 1.011.925,00 |
| 04.05.2026 | 91,00 | 92,02 | 90,05 | 90,60 | -0,81% | 1.103.287,00 |
| 01.05.2026 | 90,00 | 92,41 | 89,16 | 91,34 | 1,29% | 907.360,00 |
| 30.04.2026 | 88,57 | 90,36 | 87,50 | 90,18 | 2,72% | 1.012.811,00 |
| 29.04.2026 | 90,25 | 90,70 | 87,51 | 87,79 | -3,25% | 997.664,00 |
| 28.04.2026 | 93,94 | 94,20 | 90,64 | 90,74 | -3,16% | 706.256,00 |
| 27.04.2026 | 94,68 | 95,68 | 93,39 | 93,70 | -1,23% | 796.160,00 |
| 24.04.2026 | 94,73 | 95,18 | 93,03 | 94,87 | 0,52% | 678.572,00 |
| 23.04.2026 | 94,50 | 95,51 | 93,39 | 94,38 | -0,65% | 562.079,00 |
| 22.04.2026 | 94,46 | 96,70 | 94,01 | 95,00 | 1,25% | 754.377,00 |
| 21.04.2026 | 96,99 | 97,39 | 93,60 | 93,83 | -3,09% | 1.327.320,00 |
| 20.04.2026 | 95,43 | 96,83 | 94,06 | 96,82 | 1,65% | 855.604,00 |
| 17.04.2026 | 93,71 | 96,54 | 93,60 | 95,25 | 2,68% | 1.147.658,00 |
| 16.04.2026 | 94,50 | 94,92 | 92,61 | 92,76 | -1,89% | 902.583,00 |
| 15.04.2026 | 95,02 | 95,98 | 93,69 | 94,55 | -0,41% | 1.038.364,00 |
| 14.04.2026 | 92,70 | 96,04 | 92,13 | 94,94 | 2,11% | 1.184.313,00 |
| 13.04.2026 | 90,00 | 93,23 | 89,47 | 92,98 | 2,83% | 1.218.195,00 |
| 10.04.2026 | 92,45 | 92,45 | 90,35 | 90,42 | -1,07% | 1.028.074,00 |
| 09.04.2026 | 91,45 | 92,43 | 90,12 | 91,40 | -0,61% | 809.740,00 |
| 08.04.2026 | 92,96 | 93,99 | 91,27 | 91,96 | 2,18% | 1.487.565,00 |
| 07.04.2026 | 88,60 | 91,47 | 88,10 | 90,00 | 1,58% | 1.336.780,00 |
| 06.04.2026 | 87,42 | 88,69 | 86,93 | 88,60 | 0,77% | 913.338,00 |
| 02.04.2026 | 86,17 | 90,43 | 84,98 | 87,92 | 0,21% | 1.056.015,00 |
| 01.04.2026 | 86,27 | 88,62 | 85,52 | 87,74 | 1,83% | 1.348.673,00 |
| 31.03.2026 | 84,76 | 87,39 | 83,57 | 86,16 | 3,17% | 1.504.617,00 |
| 30.03.2026 | 84,51 | 84,51 | 82,29 | 83,51 | -0,32% | 915.002,00 |
| 27.03.2026 | 85,72 | 85,72 | 82,01 | 83,78 | -3,14% | 986.596,00 |
| 26.03.2026 | 86,64 | 87,92 | 86,41 | 86,50 | -0,97% | 806.966,00 |
| 25.03.2026 | 86,79 | 87,70 | 85,42 | 87,35 | 1,28% | 717.522,00 |
| 24.03.2026 | 86,21 | 87,18 | 85,62 | 86,25 | -1,10% | 1.005.473,00 |
| 23.03.2026 | 87,87 | 88,36 | 86,84 | 87,21 | 1,10% | 776.048,00 |
| 20.03.2026 | 85,90 | 86,50 | 84,66 | 86,26 | -0,05% | 1.538.158,00 |
| 19.03.2026 | 85,36 | 87,03 | 85,11 | 86,30 | -0,32% | 822.665,00 |
| 18.03.2026 | 87,20 | 87,89 | 86,53 | 86,58 | -1,79% | 997.974,00 |
| 17.03.2026 | 87,34 | 88,38 | 86,53 | 88,16 | 2,80% | 1.022.599,00 |
| 16.03.2026 | 86,02 | 86,38 | 85,21 | 85,76 | 1,17% | 804.326,00 |
| 13.03.2026 | 85,60 | 86,75 | 84,64 | 84,77 | 0,31% | 1.252.174,00 |
| 12.03.2026 | 86,67 | 87,72 | 84,48 | 84,51 | -3,05% | 1.070.295,00 |
| 11.03.2026 | 86,79 | 87,40 | 85,01 | 87,17 | 0,60% | 1.106.953,00 |
| 10.03.2026 | 88,51 | 88,51 | 86,13 | 86,65 | -1,32% | 972.066,00 |