72,781$
0,61%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,72 | 73,40 | 72,14 | 72,72 | 0,53% | 392.508,00 |
| 11.12.2025 | 72,42 | 73,49 | 72,13 | 72,34 | 0,54% | 550.862,00 |
| 10.12.2025 | 71,80 | 72,63 | 71,56 | 71,95 | 0,49% | 444.154,00 |
| 09.12.2025 | 69,70 | 71,99 | 69,25 | 71,60 | 3,57% | 633.032,00 |
| 08.12.2025 | 69,59 | 70,00 | 69,12 | 69,13 | -1,02% | 553.050,00 |
| 05.12.2025 | 70,58 | 71,49 | 69,75 | 69,84 | -1,10% | 436.872,00 |
| 04.12.2025 | 70,01 | 71,17 | 69,82 | 70,62 | 1,06% | 433.916,00 |
| 03.12.2025 | 69,92 | 71,55 | 69,40 | 69,88 | -0,16% | 457.077,00 |
| 02.12.2025 | 71,88 | 72,53 | 69,89 | 69,99 | -2,45% | 397.638,00 |
| 01.12.2025 | 72,11 | 73,19 | 71,55 | 71,75 | -0,60% | 529.381,00 |
| 28.11.2025 | 71,82 | 72,64 | 71,82 | 72,18 | 0,19% | 170.623,00 |
| 26.11.2025 | 71,01 | 72,38 | 70,88 | 72,04 | 0,85% | 623.557,00 |
| 25.11.2025 | 71,65 | 72,62 | 71,40 | 71,43 | 0,29% | 744.413,00 |
| 24.11.2025 | 69,70 | 71,46 | 69,28 | 71,22 | 1,74% | 746.319,00 |
| 21.11.2025 | 68,68 | 70,30 | 68,18 | 70,00 | 2,74% | 591.019,00 |
| 20.11.2025 | 68,02 | 68,74 | 67,58 | 68,13 | 0,69% | 921.524,00 |
| 19.11.2025 | 67,49 | 68,06 | 66,51 | 67,66 | -0,13% | 691.233,00 |
| 18.11.2025 | 67,10 | 68,88 | 66,63 | 67,75 | 0,97% | 1.292.685,00 |
| 17.11.2025 | 68,86 | 69,32 | 67,08 | 67,10 | -3,44% | 543.320,00 |
| 14.11.2025 | 67,83 | 69,52 | 67,22 | 69,49 | 2,12% | 576.683,00 |
| 13.11.2025 | 68,80 | 69,78 | 67,86 | 68,05 | -2,10% | 689.601,00 |
| 12.11.2025 | 70,00 | 71,38 | 69,34 | 69,51 | -0,44% | 723.910,00 |
| 11.11.2025 | 69,10 | 70,30 | 69,05 | 69,82 | 1,54% | 555.384,00 |
| 10.11.2025 | 69,26 | 69,81 | 68,28 | 68,76 | 0,73% | 621.326,00 |
| 07.11.2025 | 66,81 | 68,35 | 66,32 | 68,26 | 2,43% | 717.238,00 |
| 06.11.2025 | 67,89 | 67,89 | 66,00 | 66,64 | -2,20% | 945.403,00 |
| 05.11.2025 | 67,90 | 68,88 | 66,43 | 68,14 | -0,69% | 1.567.239,00 |
| 04.11.2025 | 67,96 | 70,16 | 66,91 | 68,61 | 2,51% | 1.631.964,00 |
| 03.11.2025 | 64,57 | 67,08 | 63,75 | 66,93 | 3,65% | 1.353.788,00 |
| 31.10.2025 | 63,93 | 64,88 | 62,10 | 64,57 | 1,97% | 2.618.503,00 |
| 30.10.2025 | 65,13 | 65,39 | 62,00 | 63,32 | -3,03% | 1.737.043,00 |
| 29.10.2025 | 67,26 | 67,99 | 64,87 | 65,30 | -3,97% | 1.829.893,00 |
| 28.10.2025 | 69,68 | 69,83 | 67,66 | 68,00 | -3,13% | 2.118.223,00 |
| 27.10.2025 | 72,63 | 73,13 | 69,16 | 70,20 | -3,72% | 2.949.214,00 |
| 24.10.2025 | 71,57 | 73,63 | 69,51 | 72,91 | -0,86% | 4.156.953,00 |
| 23.10.2025 | 86,44 | 86,44 | 66,90 | 73,54 | -32,60% | 14.161.439,00 |
| 22.10.2025 | 108,72 | 111,99 | 108,59 | 109,11 | 1,08% | 787.458,00 |
| 21.10.2025 | 106,40 | 108,24 | 106,40 | 107,94 | 0,53% | 426.447,00 |
| 20.10.2025 | 105,22 | 107,52 | 105,22 | 107,37 | 2,34% | 317.207,00 |
| 17.10.2025 | 102,93 | 104,97 | 102,15 | 104,91 | 1,74% | - |
| 16.10.2025 | 102,89 | 104,64 | 102,64 | 103,12 | -0,66% | 412.789,00 |
| 15.10.2025 | 103,32 | 105,30 | 102,53 | 103,80 | -0,16% | 353.560,00 |
| 14.10.2025 | 101,36 | 104,12 | 100,91 | 103,97 | 1,83% | 466.474,00 |
| 13.10.2025 | 101,18 | 102,92 | 100,27 | 102,10 | 1,04% | 333.858,00 |
| 10.10.2025 | 103,04 | 103,51 | 99,54 | 101,05 | -2,27% | 491.506,00 |
| 09.10.2025 | 105,74 | 105,74 | 103,35 | 103,40 | -1,86% | 229.131,00 |
| 08.10.2025 | 104,10 | 106,12 | 103,40 | 105,36 | 1,58% | 398.006,00 |
| 07.10.2025 | 105,46 | 106,58 | 103,71 | 103,72 | -1,58% | 348.909,00 |
| 06.10.2025 | 105,20 | 105,59 | 103,48 | 105,38 | 0,32% | 468.454,00 |
| 03.10.2025 | 103,53 | 105,99 | 102,76 | 105,04 | 1,89% | 373.036,00 |
| 02.10.2025 | 103,12 | 103,91 | 102,29 | 103,09 | 0,17% | 226.762,00 |
| 01.10.2025 | 102,89 | 103,41 | 100,86 | 102,92 | -0,40% | 295.343,00 |
| 30.09.2025 | 101,13 | 103,53 | 100,89 | 103,33 | 2,19% | 270.793,00 |
| 29.09.2025 | 101,33 | 101,54 | 100,16 | 101,12 | -0,37% | 458.662,00 |
| 26.09.2025 | 101,85 | 103,51 | 101,42 | 101,50 | -0,27% | 334.112,00 |
| 25.09.2025 | 102,70 | 104,29 | 101,38 | 101,77 | -1,17% | 789.618,00 |
| 24.09.2025 | 102,54 | 103,05 | 101,73 | 102,97 | -0,18% | 668.578,00 |
| 23.09.2025 | 103,58 | 104,69 | 103,11 | 103,16 | -0,48% | 275.546,00 |
| 22.09.2025 | 103,67 | 104,65 | 102,62 | 103,66 | 0,34% | 356.243,00 |
| 19.09.2025 | 104,47 | 104,93 | 102,34 | 103,31 | -0,72% | 867.023,00 |
| 18.09.2025 | 102,83 | 104,87 | 102,01 | 104,06 | 1,33% | 394.628,00 |
| 17.09.2025 | 103,38 | 105,57 | 102,39 | 102,69 | -0,37% | 437.265,00 |
| 16.09.2025 | 99,94 | 103,09 | 99,86 | 103,07 | 2,87% | 1.036.431,00 |
| 15.09.2025 | 101,37 | 102,14 | 99,73 | 100,19 | -1,13% | 654.541,00 |
| 12.09.2025 | 103,25 | 104,12 | 100,89 | 101,34 | -2,77% | 396.487,00 |
| 11.09.2025 | 102,38 | 104,66 | 102,14 | 104,23 | 1,72% | 445.018,00 |
| 10.09.2025 | 105,07 | 105,07 | 101,63 | 102,47 | -2,89% | 511.433,00 |
| 09.09.2025 | 106,38 | 106,74 | 105,05 | 105,52 | -0,66% | 365.643,00 |
| 08.09.2025 | 106,53 | 107,14 | 105,11 | 106,22 | -0,67% | 390.982,00 |
| 05.09.2025 | 106,46 | 108,43 | 106,33 | 106,94 | 0,32% | 317.647,00 |
| 04.09.2025 | 105,70 | 107,65 | 105,31 | 106,60 | 0,72% | 277.984,00 |
| 03.09.2025 | 106,72 | 106,91 | 105,00 | 105,84 | -1,06% | 269.067,00 |
| 02.09.2025 | 106,84 | 108,08 | 106,51 | 106,97 | -0,83% | 274.740,00 |
| 29.08.2025 | 107,29 | 108,11 | 106,72 | 107,87 | 0,46% | 166.089,00 |
| 28.08.2025 | 108,50 | 108,67 | 106,24 | 107,38 | -0,64% | 210.975,00 |
| 27.08.2025 | 108,41 | 109,33 | 107,75 | 108,07 | -0,36% | 168.265,00 |
| 26.08.2025 | 108,76 | 109,63 | 107,71 | 108,46 | -0,30% | 223.079,00 |
| 25.08.2025 | 110,30 | 110,60 | 108,75 | 108,79 | -1,62% | 256.908,00 |
| 22.08.2025 | 107,41 | 111,03 | 107,41 | 110,58 | 3,51% | 256.439,00 |
| 21.08.2025 | 107,06 | 107,98 | 106,52 | 106,83 | -0,44% | 281.367,00 |
| 20.08.2025 | 106,39 | 107,39 | 105,72 | 107,30 | 0,97% | 336.504,00 |
| 19.08.2025 | 105,62 | 106,59 | 105,20 | 106,27 | 0,69% | 283.117,00 |
| 18.08.2025 | 106,69 | 107,40 | 105,42 | 105,54 | -1,17% | 355.255,00 |
| 15.08.2025 | 107,36 | 108,09 | 105,63 | 106,79 | 0,02% | 202.340,00 |
| 14.08.2025 | 108,73 | 109,67 | 106,58 | 106,77 | -2,56% | 200.151,00 |
| 13.08.2025 | 107,70 | 109,76 | 107,08 | 109,58 | 2,10% | 557.864,00 |
| 12.08.2025 | 106,08 | 107,73 | 106,08 | 107,33 | 1,83% | 333.217,00 |
| 11.08.2025 | 106,38 | 106,81 | 105,40 | 105,40 | -0,99% | 259.923,00 |
| 08.08.2025 | 106,25 | 107,03 | 105,60 | 106,45 | 0,69% | 282.102,00 |
| 07.08.2025 | 106,47 | 107,12 | 105,38 | 105,72 | 0,34% | 244.322,00 |
| 06.08.2025 | 107,64 | 107,81 | 105,17 | 105,36 | -2,19% | 332.122,00 |
| 05.08.2025 | 106,86 | 108,13 | 106,39 | 107,72 | 0,83% | 234.758,00 |
| 04.08.2025 | 106,59 | 107,39 | 105,84 | 106,83 | 0,29% | 246.667,00 |
| 01.08.2025 | 107,76 | 107,76 | 105,43 | 106,52 | -1,83% | 379.870,00 |
| 31.07.2025 | 107,89 | 109,32 | 107,44 | 108,51 | -0,23% | 539.107,00 |
| 30.07.2025 | 109,36 | 110,02 | 107,98 | 108,76 | -0,40% | 545.137,00 |
| 29.07.2025 | 108,81 | 109,74 | 107,79 | 109,20 | 0,98% | 689.817,00 |
| 28.07.2025 | 108,39 | 109,00 | 106,91 | 108,14 | -0,34% | 552.443,00 |
| 25.07.2025 | 107,10 | 108,51 | 105,78 | 108,51 | 1,32% | 614.643,00 |
| 24.07.2025 | 112,03 | 115,51 | 105,57 | 107,10 | -7,49% | 1.240.071,00 |