77,750€
0,65%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 71,50 | 74,50 | 71,25 | 73,50 | 2,44% | - |
| 04.05.2026 | 71,75 | 74,00 | 71,25 | 71,75 | -5,09% | - |
| 30.04.2026 | 71,26 | 76,49 | 66,42 | 75,60 | 5,29% | - |
| 29.04.2026 | 72,25 | 72,73 | 70,82 | 71,81 | -0,73% | - |
| 28.04.2026 | 73,01 | 73,41 | 71,51 | 72,34 | -0,58% | - |
| 27.04.2026 | 73,71 | 73,80 | 71,18 | 72,76 | -0,84% | - |
| 24.04.2026 | 72,74 | 73,43 | 72,05 | 73,38 | 1,21% | - |
| 23.04.2026 | 72,26 | 73,36 | 70,72 | 72,50 | -0,36% | 8,00 |
| 22.04.2026 | 73,27 | 73,73 | 72,38 | 72,76 | -0,27% | - |
| 21.04.2026 | 75,76 | 76,70 | 72,15 | 72,96 | -3,81% | - |
| 20.04.2026 | 76,25 | 77,22 | 75,58 | 75,85 | -1,15% | - |
| 17.04.2026 | 74,51 | 77,37 | 74,51 | 76,73 | 2,29% | - |
| 16.04.2026 | 74,75 | 75,45 | 74,43 | 75,01 | 0,67% | - |
| 15.04.2026 | 74,51 | 75,34 | 73,74 | 74,51 | -0,98% | 126,00 |
| 14.04.2026 | 74,75 | 75,62 | 73,96 | 75,25 | 0,76% | - |
| 13.04.2026 | 71,96 | 74,76 | 71,91 | 74,68 | 3,01% | - |
| 10.04.2026 | 74,16 | 74,32 | 72,16 | 72,50 | -2,04% | - |
| 09.04.2026 | 75,00 | 75,00 | 73,88 | 74,01 | -0,95% | - |
| 08.04.2026 | 74,34 | 75,80 | 74,08 | 74,72 | 2,05% | - |
| 07.04.2026 | 74,24 | 74,41 | 72,94 | 73,22 | -2,71% | - |
| 02.04.2026 | 74,25 | 75,58 | 73,05 | 75,26 | 1,01% | - |
| 01.04.2026 | 76,26 | 76,72 | 74,51 | 74,51 | -2,34% | - |
| 31.03.2026 | 74,75 | 76,45 | 74,24 | 76,29 | 2,74% | - |
| 30.03.2026 | 74,25 | 75,62 | 73,83 | 74,26 | 0,34% | - |
| 27.03.2026 | 75,54 | 75,80 | 73,59 | 74,01 | -1,99% | - |
| 26.03.2026 | 74,97 | 76,21 | 73,64 | 75,51 | 1,35% | - |
| 25.03.2026 | 74,55 | 75,37 | 73,58 | 74,50 | -0,24% | - |
| 24.03.2026 | 73,51 | 75,21 | 72,34 | 74,68 | 1,60% | - |
| 23.03.2026 | 71,81 | 74,10 | 71,81 | 73,51 | 0,68% | - |
| 20.03.2026 | 72,80 | 73,80 | 71,85 | 73,01 | 0,00% | - |
| 19.03.2026 | 73,71 | 74,56 | 71,06 | 73,01 | -0,87% | - |
| 18.03.2026 | 75,96 | 76,78 | 73,57 | 73,65 | -1,98% | - |
| 17.03.2026 | 72,95 | 75,79 | 72,63 | 75,14 | 2,88% | - |
| 16.03.2026 | 73,23 | 74,20 | 72,01 | 73,04 | 0,77% | - |
| 13.03.2026 | 72,42 | 74,99 | 72,08 | 72,48 | -0,04% | - |
| 12.03.2026 | 73,24 | 77,73 | 72,31 | 72,51 | -1,58% | - |
| 11.03.2026 | 71,91 | 75,35 | 71,11 | 73,68 | 2,40% | - |
| 10.03.2026 | 73,28 | 73,72 | 71,69 | 71,95 | -1,93% | - |
| 09.03.2026 | 70,96 | 73,76 | 70,78 | 73,37 | 1,54% | - |
| 06.03.2026 | 73,52 | 73,61 | 70,88 | 72,26 | -1,38% | - |
| 05.03.2026 | 73,88 | 74,38 | 72,65 | 73,27 | -1,05% | - |
| 04.03.2026 | 74,01 | 75,35 | 73,81 | 74,05 | -0,63% | - |
| 03.03.2026 | 73,08 | 75,11 | 72,20 | 74,52 | 0,88% | - |
| 02.03.2026 | 72,51 | 74,08 | 72,22 | 73,87 | 0,87% | 217,00 |
| 27.02.2026 | 73,20 | 73,71 | 72,42 | 73,23 | -0,04% | - |
| 26.02.2026 | 73,09 | 73,94 | 72,40 | 73,26 | -0,31% | - |
| 25.02.2026 | 73,80 | 74,48 | 71,77 | 73,49 | -0,55% | - |
| 24.02.2026 | 73,13 | 74,05 | 72,75 | 73,89 | 1,42% | - |
| 23.02.2026 | 71,11 | 73,24 | 71,11 | 72,86 | 1,17% | - |
| 20.02.2026 | 70,78 | 73,48 | 70,08 | 72,02 | 2,35% | - |
| 19.02.2026 | 73,44 | 86,42 | 70,33 | 70,36 | -4,02% | 135,00 |
| 18.02.2026 | 74,22 | 75,24 | 72,56 | 73,31 | -0,60% | 98,00 |
| 17.02.2026 | 72,25 | 74,50 | 71,75 | 73,75 | 1,72% | 400,00 |
| 16.02.2026 | 72,50 | 73,25 | 72,25 | 72,50 | 0,00% | - |
| 13.02.2026 | 71,75 | 73,25 | 71,50 | 72,50 | 0,35% | - |
| 12.02.2026 | 73,50 | 74,00 | 70,50 | 72,25 | -1,70% | - |
| 11.02.2026 | 72,00 | 73,50 | 71,50 | 73,50 | 1,38% | - |
| 10.02.2026 | 72,00 | 73,00 | 71,50 | 72,50 | 1,05% | 529,00 |
| 09.02.2026 | 73,25 | 73,50 | 71,25 | 71,75 | -2,05% | - |
| 06.02.2026 | 72,00 | 73,50 | 71,50 | 73,25 | 1,74% | - |
| 05.02.2026 | 72,75 | 73,50 | 72,00 | 72,00 | -0,69% | 199,00 |
| 04.02.2026 | 72,75 | 74,00 | 72,00 | 72,50 | 0,00% | - |
| 03.02.2026 | 72,50 | 73,50 | 71,50 | 72,50 | 0,00% | - |
| 02.02.2026 | 71,75 | 74,00 | 71,75 | 72,50 | -1,02% | 910,00 |
| 30.01.2026 | 72,00 | 73,75 | 71,25 | 73,25 | 1,74% | 17,00 |
| 29.01.2026 | 71,75 | 72,50 | 70,00 | 72,00 | 0,00% | 52,00 |
| 28.01.2026 | 72,00 | 72,25 | 70,75 | 72,00 | 0,70% | - |
| 27.01.2026 | 73,25 | 73,25 | 70,75 | 71,50 | -1,38% | - |
| 26.01.2026 | 72,75 | 73,00 | 72,25 | 72,50 | 0,00% | - |
| 23.01.2026 | 73,25 | 73,50 | 71,00 | 72,50 | 0,00% | - |
| 22.01.2026 | 74,75 | 75,00 | 72,50 | 72,50 | -2,68% | - |
| 21.01.2026 | 72,75 | 75,25 | 72,50 | 74,50 | 2,76% | - |
| 20.01.2026 | 73,50 | 73,50 | 71,75 | 72,50 | -1,69% | - |
| 19.01.2026 | 73,00 | 74,00 | 73,00 | 73,75 | -0,34% | - |
| 16.01.2026 | 73,00 | 74,25 | 73,00 | 74,00 | 0,68% | - |
| 15.01.2026 | 73,00 | 74,00 | 72,75 | 73,50 | 0,68% | 1.120,00 |
| 14.01.2026 | 70,50 | 73,00 | 70,50 | 73,00 | 2,82% | - |
| 13.01.2026 | 71,75 | 72,00 | 70,50 | 71,00 | -0,70% | - |
| 12.01.2026 | 72,00 | 72,25 | 70,75 | 71,50 | -1,04% | 15,00 |
| 09.01.2026 | 70,50 | 73,25 | 70,50 | 72,25 | 1,40% | 550,00 |
| 08.01.2026 | 68,50 | 71,50 | 68,50 | 71,25 | 2,52% | - |
| 07.01.2026 | 69,25 | 70,25 | 69,00 | 69,50 | 0,72% | - |
| 06.01.2026 | 67,50 | 70,00 | 67,50 | 69,00 | 1,10% | - |
| 05.01.2026 | 65,75 | 69,00 | 65,25 | 68,25 | 3,80% | - |
| 02.01.2026 | 67,25 | 67,75 | 65,00 | 65,75 | -0,75% | - |
| 30.12.2025 | 67,00 | 67,50 | 66,00 | 66,25 | -0,75% | - |
| 29.12.2025 | 66,50 | 67,50 | 66,00 | 66,75 | 1,52% | - |
| 23.12.2025 | 66,50 | 67,25 | 65,50 | 65,75 | -2,23% | - |
| 22.12.2025 | 67,00 | 68,50 | 66,25 | 67,25 | 0,00% | - |
| 19.12.2025 | 67,25 | 68,00 | 64,50 | 67,25 | 0,37% | 100,00 |
| 18.12.2025 | 63,00 | 69,00 | 63,00 | 67,00 | 6,35% | 160,00 |
| 17.12.2025 | 62,50 | 64,00 | 62,00 | 63,00 | 0,40% | - |
| 16.12.2025 | 61,50 | 63,50 | 61,00 | 62,75 | 0,80% | - |
| 15.12.2025 | 61,50 | 63,00 | 61,50 | 62,25 | 0,81% | - |
| 12.12.2025 | 61,75 | 62,50 | 61,00 | 61,75 | 0,00% | - |
| 11.12.2025 | 60,75 | 62,50 | 60,50 | 61,75 | 0,00% | 85,00 |
| 10.12.2025 | 61,00 | 62,50 | 61,00 | 61,75 | 0,00% | - |
| 09.12.2025 | 59,50 | 62,00 | 59,00 | 61,75 | 3,35% | 36,00 |
| 08.12.2025 | 59,50 | 60,50 | 59,25 | 59,75 | -0,83% | 90,00 |
| 05.12.2025 | 61,00 | 61,25 | 60,00 | 60,25 | -0,82% | 656,00 |