90,319$
0,35%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 90,40 | 91,66 | 89,21 | 90,00 | -1,63% | 532.266,00 |
| 20.05.2026 | 90,37 | 91,61 | 89,82 | 91,49 | 1,16% | 441.906,00 |
| 19.05.2026 | 89,71 | 90,68 | 88,77 | 90,44 | 0,52% | 406.775,00 |
| 18.05.2026 | 88,49 | 90,86 | 88,00 | 89,97 | 2,05% | 359.424,00 |
| 15.05.2026 | 89,33 | 90,19 | 88,00 | 88,16 | -1,85% | 390.437,00 |
| 14.05.2026 | 89,37 | 90,40 | 88,10 | 89,82 | 0,48% | 364.215,00 |
| 13.05.2026 | 86,83 | 91,32 | 86,25 | 89,39 | 5,19% | 1.198.495,00 |
| 12.05.2026 | 85,60 | 86,44 | 84,28 | 84,98 | 0,15% | 611.296,00 |
| 11.05.2026 | 87,68 | 88,69 | 84,71 | 84,85 | -3,71% | 535.991,00 |
| 08.05.2026 | 88,01 | 89,32 | 86,21 | 88,12 | 0,23% | 384.675,00 |
| 07.05.2026 | 87,19 | 89,03 | 86,91 | 87,92 | 1,89% | 486.070,00 |
| 06.05.2026 | 86,52 | 87,89 | 85,88 | 86,29 | 0,51% | 543.699,00 |
| 05.05.2026 | 84,26 | 87,38 | 83,43 | 85,85 | 2,26% | 681.933,00 |
| 04.05.2026 | 83,50 | 86,46 | 83,26 | 83,95 | -0,10% | 603.140,00 |
| 01.05.2026 | 87,85 | 90,00 | 83,19 | 84,03 | -5,06% | 1.035.665,00 |
| 30.04.2026 | 77,05 | 89,87 | 77,05 | 88,51 | 5,78% | 2.190.673,00 |
| 29.04.2026 | 84,38 | 84,55 | 82,61 | 83,67 | -1,15% | 755.324,00 |
| 28.04.2026 | 85,95 | 85,95 | 83,82 | 84,64 | -0,83% | 638.810,00 |
| 27.04.2026 | 86,25 | 86,61 | 83,46 | 85,35 | -0,78% | 498.991,00 |
| 24.04.2026 | 84,70 | 86,03 | 84,02 | 86,02 | 1,37% | 556.236,00 |
| 23.04.2026 | 85,02 | 85,85 | 82,64 | 84,86 | -0,35% | 776.548,00 |
| 22.04.2026 | 86,13 | 86,57 | 84,59 | 85,16 | -0,54% | 267.928,00 |
| 21.04.2026 | 89,57 | 89,57 | 84,34 | 85,62 | -4,14% | 678.061,00 |
| 20.04.2026 | 89,95 | 90,93 | 89,03 | 89,32 | -0,98% | 305.988,00 |
| 17.04.2026 | 89,22 | 91,07 | 89,22 | 90,20 | 2,07% | 360.967,00 |
| 16.04.2026 | 87,02 | 88,99 | 87,02 | 88,37 | 0,49% | 258.357,00 |
| 15.04.2026 | 88,52 | 88,99 | 87,00 | 87,94 | -0,78% | 319.690,00 |
| 14.04.2026 | 87,75 | 89,23 | 87,26 | 88,63 | 1,03% | 276.150,00 |
| 13.04.2026 | 84,80 | 87,85 | 84,70 | 87,73 | 3,08% | 228.480,00 |
| 10.04.2026 | 87,00 | 87,00 | 84,60 | 85,11 | -1,80% | 286.327,00 |
| 09.04.2026 | 86,97 | 87,43 | 86,31 | 86,67 | -0,93% | 278.092,00 |
| 08.04.2026 | 87,31 | 87,82 | 86,85 | 87,48 | 2,78% | 323.030,00 |
| 07.04.2026 | 85,64 | 86,03 | 84,52 | 85,11 | -0,61% | 415.941,00 |
| 06.04.2026 | 85,55 | 86,41 | 84,78 | 85,63 | -1,40% | 554.818,00 |
| 02.04.2026 | 85,44 | 87,57 | 84,40 | 86,85 | 0,47% | 329.798,00 |
| 01.04.2026 | 88,04 | 89,07 | 86,42 | 86,44 | -1,77% | 494.960,00 |
| 31.03.2026 | 85,96 | 88,35 | 85,70 | 88,00 | 3,33% | 509.156,00 |
| 30.03.2026 | 85,09 | 86,30 | 84,00 | 85,16 | -0,20% | 570.492,00 |
| 27.03.2026 | 85,95 | 86,66 | 84,83 | 85,33 | -1,73% | 343.302,00 |
| 26.03.2026 | 87,21 | 88,08 | 85,97 | 86,83 | 0,08% | 496.291,00 |
| 25.03.2026 | 88,00 | 88,00 | 85,09 | 86,76 | 0,66% | 494.658,00 |
| 24.03.2026 | 84,58 | 86,48 | 83,77 | 86,19 | 1,01% | 588.577,00 |
| 23.03.2026 | 85,71 | 86,30 | 84,43 | 85,33 | 1,46% | 1.006.633,00 |
| 20.03.2026 | 84,26 | 84,76 | 83,44 | 84,10 | -0,31% | 1.227.958,00 |
| 19.03.2026 | 85,07 | 85,23 | 81,99 | 84,36 | -0,40% | 1.096.146,00 |
| 18.03.2026 | 86,91 | 86,92 | 84,61 | 84,70 | -2,88% | 1.733.800,00 |
| 17.03.2026 | 84,98 | 87,26 | 84,98 | 87,21 | 3,67% | 837.686,00 |
| 16.03.2026 | 83,48 | 85,56 | 82,71 | 84,12 | 1,37% | 1.251.865,00 |
| 13.03.2026 | 86,39 | 86,62 | 82,97 | 82,98 | -0,38% | 1.051.932,00 |
| 12.03.2026 | 86,25 | 90,00 | 83,27 | 83,30 | -2,54% | 1.083.100,00 |
| 11.03.2026 | 83,34 | 87,21 | 83,14 | 85,47 | 2,63% | 852.620,00 |
| 10.03.2026 | 85,25 | 85,68 | 83,24 | 83,28 | -2,46% | 465.837,00 |
| 09.03.2026 | 83,00 | 85,75 | 81,99 | 85,38 | 1,61% | 645.792,00 |
| 06.03.2026 | 84,67 | 84,67 | 82,19 | 84,03 | -1,41% | 635.012,00 |
| 05.03.2026 | 85,41 | 85,73 | 84,11 | 85,23 | -0,93% | 689.531,00 |
| 04.03.2026 | 87,33 | 87,84 | 85,82 | 86,03 | -0,83% | 631.229,00 |
| 03.03.2026 | 85,04 | 87,22 | 83,31 | 86,75 | 0,47% | 707.273,00 |
| 02.03.2026 | 86,07 | 86,74 | 84,69 | 86,34 | -0,39% | 725.712,00 |
| 27.02.2026 | 85,98 | 87,11 | 85,98 | 86,68 | -0,10% | 1.089.930,00 |
| 26.02.2026 | 86,61 | 87,34 | 85,25 | 86,77 | 0,31% | 761.484,00 |
| 25.02.2026 | 87,39 | 87,92 | 84,65 | 86,50 | -0,69% | 878.058,00 |
| 24.02.2026 | 86,10 | 87,21 | 85,64 | 87,10 | 1,56% | 657.666,00 |
| 23.02.2026 | 84,84 | 86,37 | 83,97 | 85,76 | 1,07% | 884.695,00 |
| 20.02.2026 | 83,00 | 86,98 | 83,00 | 84,85 | 2,23% | 1.734.196,00 |
| 19.02.2026 | 100,00 | 100,05 | 82,76 | 83,00 | -4,02% | 2.297.059,00 |
| 18.02.2026 | 87,63 | 88,99 | 85,51 | 86,48 | -1,35% | 1.667.766,00 |
| 17.02.2026 | 86,92 | 88,08 | 85,64 | 87,66 | 2,03% | 1.326.012,00 |
| 13.02.2026 | 86,47 | 86,88 | 84,95 | 85,92 | 0,66% | 929.712,00 |
| 12.02.2026 | 87,36 | 87,36 | 83,60 | 85,36 | -2,09% | 1.291.636,00 |
| 11.02.2026 | 86,59 | 87,27 | 85,02 | 87,18 | 1,20% | 3.381.505,00 |
| 10.02.2026 | 86,07 | 86,82 | 85,30 | 86,15 | 0,81% | 634.527,00 |
| 09.02.2026 | 86,35 | 86,72 | 84,80 | 85,46 | -1,15% | 694.552,00 |
| 06.02.2026 | 85,45 | 86,89 | 84,60 | 86,45 | 1,43% | 592.571,00 |
| 05.02.2026 | 85,70 | 87,01 | 85,11 | 85,23 | -0,34% | 598.482,00 |
| 04.02.2026 | 86,09 | 87,21 | 85,12 | 85,52 | -0,60% | 688.644,00 |
| 03.02.2026 | 85,16 | 86,81 | 84,60 | 86,04 | 0,57% | 511.648,00 |
| 02.02.2026 | 86,16 | 87,31 | 85,13 | 85,55 | -1,51% | 650.232,00 |
| 30.01.2026 | 86,67 | 87,39 | 85,49 | 86,86 | 0,45% | 720.137,00 |
| 29.01.2026 | 86,26 | 86,54 | 83,39 | 86,47 | 0,66% | 599.453,00 |
| 28.01.2026 | 85,79 | 86,13 | 84,68 | 85,90 | 0,13% | 468.439,00 |
| 27.01.2026 | 85,82 | 86,01 | 84,95 | 85,79 | -0,52% | 309.830,00 |
| 26.01.2026 | 86,29 | 86,78 | 85,55 | 86,24 | 0,01% | 393.291,00 |
| 23.01.2026 | 85,18 | 86,44 | 83,90 | 86,23 | 0,81% | 508.093,00 |
| 22.01.2026 | 87,60 | 87,60 | 85,25 | 85,54 | -1,68% | 527.774,00 |
| 21.01.2026 | 86,00 | 87,69 | 85,35 | 87,00 | 2,17% | 494.281,00 |
| 20.01.2026 | 84,83 | 85,80 | 84,41 | 85,15 | -0,39% | 649.560,00 |
| 19.01.2026 | 85,41 | 85,53 | 84,99 | 85,49 | -0,34% | - |
| 16.01.2026 | 84,65 | 86,05 | 84,61 | 85,78 | 0,59% | 539.244,00 |
| 15.01.2026 | 83,58 | 85,98 | 83,50 | 85,28 | 0,68% | 804.494,00 |
| 14.01.2026 | 82,76 | 84,87 | 82,69 | 84,70 | 2,37% | 393.819,00 |
| 13.01.2026 | 83,51 | 83,99 | 81,89 | 82,74 | -0,99% | 459.184,00 |
| 12.01.2026 | 83,62 | 84,07 | 82,67 | 83,57 | -0,88% | 515.027,00 |
| 09.01.2026 | 83,27 | 85,23 | 82,32 | 84,31 | 1,84% | 702.629,00 |
| 08.01.2026 | 80,23 | 83,50 | 80,17 | 82,79 | 2,36% | 612.046,00 |
| 07.01.2026 | 81,27 | 81,92 | 80,43 | 80,88 | 0,09% | 598.348,00 |
| 06.01.2026 | 79,73 | 81,75 | 79,73 | 80,81 | 1,37% | 631.037,00 |
| 05.01.2026 | 76,22 | 80,87 | 76,21 | 79,72 | 3,83% | 611.499,00 |
| 02.01.2026 | 78,38 | 78,38 | 76,53 | 76,78 | -2,10% | 402.559,00 |
| 31.12.2025 | 77,98 | 78,89 | 77,88 | 78,43 | 0,11% | 433.959,00 |
| 30.12.2025 | 78,64 | 79,13 | 78,11 | 78,34 | -0,24% | 341.421,00 |