68,490$
-0,52%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 68,93 | 69,12 | 68,02 | 68,49 | -0,52% | 2.042.440,00 |
| 27.06.2024 | 68,09 | 68,94 | 67,51 | 68,85 | 1,16% | 1.259.274,00 |
| 26.06.2024 | 67,01 | 68,16 | 66,94 | 68,06 | 0,96% | 763.781,00 |
| 25.06.2024 | 67,09 | 67,47 | 66,33 | 67,41 | 0,27% | 642.957,00 |
| 24.06.2024 | 66,65 | 67,48 | 66,01 | 67,23 | 1,07% | 780.774,00 |
| 21.06.2024 | 67,00 | 67,89 | 66,33 | 66,52 | -0,72% | 2.109.557,00 |
| 20.06.2024 | 66,72 | 67,45 | 66,58 | 67,00 | -0,03% | 944.946,00 |
| 18.06.2024 | 66,23 | 67,35 | 66,10 | 67,02 | 0,51% | 1.189.365,00 |
| 17.06.2024 | 65,13 | 67,07 | 65,13 | 66,68 | 1,63% | 1.107.312,00 |
| 14.06.2024 | 65,52 | 65,99 | 65,28 | 65,61 | -0,46% | 587.981,00 |
| 13.06.2024 | 66,23 | 66,32 | 64,86 | 65,91 | -0,44% | 883.838,00 |
| 12.06.2024 | 66,81 | 67,50 | 66,06 | 66,20 | 0,09% | 806.450,00 |
| 11.06.2024 | 65,95 | 67,19 | 65,59 | 66,14 | -0,08% | 1.327.631,00 |
| 10.06.2024 | 64,54 | 66,38 | 64,19 | 66,19 | 1,64% | 964.024,00 |
| 07.06.2024 | 65,12 | 66,03 | 64,91 | 65,12 | -1,60% | 590.419,00 |
| 06.06.2024 | 65,92 | 66,66 | 65,12 | 66,18 | -0,20% | 592.063,00 |
| 05.06.2024 | 66,43 | 66,48 | 65,42 | 66,31 | 0,17% | 667.197,00 |
| 04.06.2024 | 66,50 | 66,89 | 65,73 | 66,20 | -0,75% | 920.904,00 |
| 03.06.2024 | 67,04 | 67,89 | 66,06 | 66,70 | -0,61% | 1.063.703,00 |
| 31.05.2024 | 66,75 | 67,52 | 66,65 | 67,11 | 0,78% | 964.140,00 |
| 30.05.2024 | 65,45 | 66,88 | 65,36 | 66,59 | 2,02% | 833.502,00 |
| 29.05.2024 | 64,91 | 65,53 | 64,43 | 65,27 | -0,34% | 625.970,00 |
| 28.05.2024 | 65,88 | 66,18 | 65,47 | 65,49 | -0,50% | 577.402,00 |
| 24.05.2024 | 65,48 | 66,23 | 65,21 | 65,82 | 0,66% | 636.464,00 |
| 23.05.2024 | 67,10 | 67,26 | 65,05 | 65,39 | -2,62% | 627.311,00 |
| 22.05.2024 | 66,34 | 67,37 | 66,11 | 67,15 | 0,98% | 959.877,00 |
| 21.05.2024 | 66,03 | 66,63 | 65,87 | 66,50 | 0,36% | 850.930,00 |
| 20.05.2024 | 66,29 | 67,00 | 65,04 | 66,26 | 2,89% | 1.076.802,00 |
| 17.05.2024 | 63,89 | 64,52 | 62,88 | 64,40 | 0,70% | 733.075,00 |
| 16.05.2024 | 64,38 | 65,28 | 63,90 | 63,95 | -0,90% | 841.352,00 |
| 15.05.2024 | 63,28 | 64,78 | 63,10 | 64,53 | 2,69% | 1.003.921,00 |
| 14.05.2024 | 63,98 | 64,54 | 62,13 | 62,84 | -1,43% | 741.682,00 |
| 13.05.2024 | 64,70 | 64,92 | 63,24 | 63,75 | -1,50% | 1.186.674,00 |
| 10.05.2024 | 64,20 | 64,99 | 63,75 | 64,72 | 0,56% | 1.794.033,00 |
| 09.05.2024 | 62,01 | 64,48 | 60,85 | 64,36 | 4,26% | 2.342.999,00 |
| 08.05.2024 | 58,20 | 65,74 | 58,20 | 61,73 | 20,19% | 6.661.916,00 |
| 07.05.2024 | 50,56 | 51,87 | 50,31 | 51,36 | 2,17% | 1.822.037,00 |
| 06.05.2024 | 52,48 | 52,56 | 50,00 | 50,27 | -3,23% | 1.661.988,00 |
| 03.05.2024 | 51,19 | 51,96 | 50,89 | 51,95 | 2,91% | 1.057.204,00 |
| 02.05.2024 | 50,75 | 50,75 | 50,05 | 50,48 | 0,10% | 704.586,00 |
| 01.05.2024 | 49,60 | 51,29 | 49,33 | 50,43 | 1,29% | 879.335,00 |
| 30.04.2024 | 50,32 | 50,75 | 49,77 | 49,79 | -1,62% | 519.635,00 |
| 29.04.2024 | 50,63 | 51,27 | 50,60 | 50,61 | 0,12% | 579.957,00 |
| 26.04.2024 | 50,60 | 51,07 | 50,55 | 50,55 | 0,36% | 544.532,00 |
| 25.04.2024 | 51,34 | 51,40 | 50,02 | 50,37 | -2,08% | 613.144,00 |
| 24.04.2024 | 51,08 | 51,99 | 51,05 | 51,44 | 0,33% | 804.066,00 |
| 23.04.2024 | 51,52 | 51,65 | 51,02 | 51,27 | 0,04% | 899.898,00 |
| 22.04.2024 | 50,66 | 51,58 | 50,46 | 51,25 | 1,79% | 967.598,00 |
| 19.04.2024 | 51,03 | 51,56 | 49,94 | 50,35 | -0,79% | 1.058.553,00 |
| 18.04.2024 | 51,17 | 51,54 | 50,65 | 50,75 | -0,88% | 948.851,00 |
| 17.04.2024 | 51,74 | 52,04 | 51,10 | 51,20 | -1,14% | 1.160.561,00 |
| 16.04.2024 | 51,74 | 52,02 | 50,75 | 51,79 | -0,06% | 1.091.496,00 |
| 15.04.2024 | 52,22 | 52,84 | 51,58 | 51,82 | 0,29% | 757.042,00 |
| 12.04.2024 | 51,94 | 52,39 | 51,32 | 51,67 | -1,52% | 731.366,00 |
| 11.04.2024 | 53,79 | 54,16 | 52,33 | 52,47 | -1,21% | 756.629,00 |
| 10.04.2024 | 52,89 | 53,51 | 52,44 | 53,11 | -1,06% | 617.317,00 |
| 09.04.2024 | 53,36 | 53,73 | 53,13 | 53,68 | 0,96% | 679.916,00 |
| 08.04.2024 | 52,08 | 53,40 | 51,86 | 53,17 | 2,59% | 1.286.152,00 |
| 05.04.2024 | 51,02 | 51,87 | 50,95 | 51,83 | 1,19% | 792.001,00 |
| 04.04.2024 | 52,77 | 52,87 | 51,13 | 51,22 | -2,14% | 997.718,00 |
| 03.04.2024 | 51,70 | 52,71 | 51,28 | 52,34 | 1,00% | 1.159.100,00 |
| 02.04.2024 | 52,52 | 52,60 | 51,48 | 51,82 | -2,47% | 767.547,00 |
| 01.04.2024 | 53,78 | 54,04 | 52,47 | 53,13 | -0,95% | 1.414.570,00 |
| 28.03.2024 | 53,00 | 53,98 | 52,91 | 53,64 | 1,09% | 764.354,00 |
| 27.03.2024 | 52,00 | 53,26 | 51,88 | 53,06 | 2,79% | 874.390,00 |
| 26.03.2024 | 51,41 | 51,86 | 50,91 | 51,62 | 0,92% | 825.708,00 |
| 25.03.2024 | 52,12 | 52,26 | 50,87 | 51,15 | -1,67% | 811.806,00 |
| 22.03.2024 | 52,60 | 52,73 | 51,87 | 52,02 | -0,21% | 858.671,00 |
| 21.03.2024 | 52,22 | 52,51 | 51,38 | 52,13 | 0,58% | 960.288,00 |
| 20.03.2024 | 51,97 | 52,16 | 51,00 | 51,83 | -0,29% | 775.601,00 |
| 19.03.2024 | 51,75 | 52,03 | 51,56 | 51,98 | 0,64% | 968.188,00 |
| 18.03.2024 | 53,47 | 53,58 | 51,58 | 51,65 | 0,49% | 1.695.027,00 |
| 15.03.2024 | 51,42 | 52,50 | 51,03 | 51,40 | -0,91% | 2.664.554,00 |
| 14.03.2024 | 55,17 | 55,31 | 51,21 | 51,87 | -6,29% | 2.936.427,00 |
| 13.03.2024 | 55,36 | 56,00 | 55,07 | 55,35 | 0,11% | 610.678,00 |
| 12.03.2024 | 54,78 | 56,00 | 54,34 | 55,29 | 0,34% | 671.952,00 |
| 11.03.2024 | 55,13 | 55,66 | 54,28 | 55,10 | -0,47% | 853.057,00 |
| 08.03.2024 | 54,49 | 55,80 | 54,29 | 55,36 | 1,80% | 989.600,00 |
| 07.03.2024 | 54,97 | 55,31 | 54,00 | 54,38 | -0,20% | 702.552,00 |
| 06.03.2024 | 53,82 | 54,70 | 53,73 | 54,49 | 1,51% | 661.485,00 |
| 05.03.2024 | 55,10 | 55,22 | 53,41 | 53,68 | -2,75% | 796.503,00 |
| 04.03.2024 | 54,53 | 55,24 | 54,00 | 55,20 | 1,38% | 848.096,00 |
| 01.03.2024 | 53,77 | 54,75 | 53,19 | 54,45 | 0,85% | 631.578,00 |
| 29.02.2024 | 54,69 | 55,01 | 53,83 | 53,99 | -0,86% | 1.310.303,00 |
| 28.02.2024 | 55,98 | 56,26 | 54,09 | 54,46 | -3,49% | 918.499,00 |
| 27.02.2024 | 55,91 | 57,38 | 55,68 | 56,43 | 0,93% | 1.461.803,00 |
| 26.02.2024 | 56,20 | 56,88 | 55,68 | 55,91 | -0,68% | 1.134.935,00 |
| 23.02.2024 | 55,19 | 56,38 | 54,83 | 56,29 | 1,86% | 1.232.257,00 |
| 22.02.2024 | 55,00 | 56,12 | 54,55 | 55,26 | 0,47% | 1.032.633,00 |
| 21.02.2024 | 53,56 | 56,66 | 52,61 | 55,00 | 1,55% | 2.767.026,00 |
| 20.02.2024 | 53,57 | 54,42 | 52,96 | 54,16 | 0,63% | 1.575.102,00 |
| 16.02.2024 | 53,40 | 54,51 | 53,01 | 53,82 | 0,50% | 962.001,00 |
| 15.02.2024 | 53,03 | 53,62 | 52,90 | 53,55 | 1,52% | 872.683,00 |
| 14.02.2024 | 52,50 | 52,87 | 51,78 | 52,75 | 1,15% | 1.055.849,00 |
| 13.02.2024 | 51,19 | 52,34 | 51,10 | 52,15 | -0,29% | 1.292.561,00 |
| 12.02.2024 | 52,26 | 53,04 | 51,95 | 52,30 | -0,11% | 955.437,00 |
| 09.02.2024 | 52,47 | 52,85 | 51,98 | 52,36 | -0,23% | 545.720,00 |
| 08.02.2024 | 52,53 | 52,73 | 52,00 | 52,48 | -0,68% | 479.745,00 |
| 07.02.2024 | 52,90 | 53,18 | 52,25 | 52,84 | 0,25% | 531.334,00 |
| 06.02.2024 | 52,17 | 52,95 | 51,85 | 52,71 | 1,44% | 828.675,00 |