90,460$
6,34%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 86,05 | 88,04 | 84,34 | 87,81 | 0,82% | 847.976,00 |
| 06.03.2026 | 87,67 | 87,79 | 85,55 | 87,10 | -2,45% | 705.254,00 |
| 05.03.2026 | 89,16 | 90,88 | 87,84 | 89,29 | -1,29% | 1.046.619,00 |
| 04.03.2026 | 92,41 | 92,41 | 90,15 | 90,46 | -1,35% | 792.136,00 |
| 03.03.2026 | 91,62 | 92,19 | 89,65 | 91,70 | -2,24% | 819.119,00 |
| 02.03.2026 | 94,85 | 94,85 | 92,09 | 93,80 | -1,74% | 1.172.186,00 |
| 27.02.2026 | 95,22 | 96,00 | 92,79 | 95,46 | -1,29% | 1.180.474,00 |
| 26.02.2026 | 96,64 | 97,87 | 94,84 | 96,71 | 0,51% | 1.236.625,00 |
| 25.02.2026 | 92,33 | 96,33 | 90,87 | 96,22 | 4,72% | 1.924.228,00 |
| 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 |