83,890$
35,94%
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 80,00 | 84,98 | 79,51 | 83,89 | 35,94% | 12.463.321,00 |
| 06.11.2025 | 61,57 | 62,27 | 60,36 | 61,71 | 0,33% | 2.505.675,00 |
| 05.11.2025 | 61,51 | 61,85 | 60,26 | 61,51 | -0,24% | 1.634.509,00 |
| 04.11.2025 | 60,86 | 62,10 | 60,64 | 61,66 | 0,75% | 1.365.640,00 |
| 03.11.2025 | 60,19 | 61,24 | 59,51 | 61,20 | 1,34% | 1.142.094,00 |
| 31.10.2025 | 60,77 | 61,60 | 60,11 | 60,39 | -0,54% | 1.495.141,00 |
| 30.10.2025 | 61,42 | 62,01 | 60,70 | 60,72 | -1,24% | 799.441,00 |
| 29.10.2025 | 62,42 | 62,88 | 61,36 | 61,48 | -2,02% | 1.147.712,00 |
| 28.10.2025 | 62,91 | 64,32 | 62,21 | 62,75 | -0,81% | 1.674.702,00 |
| 27.10.2025 | 63,03 | 63,67 | 62,58 | 63,26 | 1,56% | 1.435.612,00 |
| 24.10.2025 | 63,07 | 63,27 | 62,07 | 62,29 | -0,81% | 1.239.369,00 |
| 23.10.2025 | 62,54 | 62,99 | 61,50 | 62,80 | 0,72% | 1.406.035,00 |
| 22.10.2025 | 62,64 | 63,98 | 62,29 | 62,35 | -0,61% | 1.470.442,00 |
| 21.10.2025 | 61,65 | 62,95 | 61,56 | 62,73 | 1,87% | 1.325.505,00 |
| 20.10.2025 | 60,26 | 61,76 | 59,79 | 61,58 | 3,36% | 1.337.567,00 |
| 17.10.2025 | 58,62 | 59,80 | 58,51 | 59,58 | 1,72% | 725.642,00 |
| 16.10.2025 | 58,74 | 59,27 | 58,32 | 58,57 | 0,41% | 811.627,00 |
| 15.10.2025 | 58,40 | 59,14 | 57,68 | 58,33 | 0,41% | 1.021.847,00 |
| 14.10.2025 | 57,00 | 58,42 | 56,96 | 58,09 | 1,04% | 812.889,00 |
| 13.10.2025 | 57,05 | 57,80 | 56,66 | 57,49 | 1,63% | 709.661,00 |
| 10.10.2025 | 59,90 | 59,90 | 56,50 | 56,57 | -5,10% | 1.038.878,00 |
| 09.10.2025 | 60,91 | 61,01 | 59,08 | 59,61 | -1,34% | 1.242.681,00 |
| 08.10.2025 | 59,45 | 60,87 | 59,40 | 60,42 | 1,87% | 859.850,00 |
| 07.10.2025 | 60,33 | 60,71 | 59,18 | 59,31 | -1,43% | 924.702,00 |
| 06.10.2025 | 61,27 | 61,64 | 59,71 | 60,17 | 3,63% | 1.392.372,00 |
| 02.10.2025 | 58,45 | 58,57 | 57,04 | 58,06 | -1,02% | 2.517.864,00 |
| 01.10.2025 | 57,11 | 58,82 | 56,21 | 58,66 | 2,43% | 2.050.231,00 |
| 30.09.2025 | 56,55 | 57,42 | 55,74 | 57,27 | 1,51% | 1.663.142,00 |
| 29.09.2025 | 55,61 | 56,58 | 55,33 | 56,42 | 1,29% | 1.708.260,00 |
| 26.09.2025 | 55,16 | 55,87 | 55,16 | 55,70 | 1,09% | 1.276.156,00 |
| 25.09.2025 | 55,19 | 55,43 | 54,15 | 55,10 | -0,36% | 1.663.006,00 |
| 24.09.2025 | 56,75 | 56,98 | 55,29 | 55,30 | -2,56% | 1.262.597,00 |
| 23.09.2025 | 56,91 | 57,35 | 56,57 | 56,75 | -0,11% | 1.286.829,00 |
| 22.09.2025 | 55,80 | 56,99 | 55,09 | 56,81 | 1,61% | 1.064.368,00 |
| 19.09.2025 | 57,00 | 57,14 | 55,84 | 55,91 | -1,48% | 3.124.233,00 |
| 18.09.2025 | 56,63 | 57,02 | 56,11 | 56,75 | 0,94% | 1.829.308,00 |
| 17.09.2025 | 57,96 | 58,35 | 56,07 | 56,22 | -2,80% | 1.419.015,00 |
| 16.09.2025 | 58,03 | 58,29 | 57,65 | 57,84 | -0,69% | 869.044,00 |
| 15.09.2025 | 58,58 | 59,28 | 57,93 | 58,24 | -0,85% | 1.241.820,00 |
| 12.09.2025 | 59,73 | 59,82 | 58,67 | 58,74 | -1,48% | 807.333,00 |
| 11.09.2025 | 58,76 | 59,65 | 58,38 | 59,62 | 2,02% | 914.139,00 |
| 10.09.2025 | 59,21 | 59,21 | 58,22 | 58,44 | -1,08% | 1.064.288,00 |
| 09.09.2025 | 59,47 | 59,95 | 58,93 | 59,08 | -0,79% | 889.716,00 |
| 08.09.2025 | 60,46 | 60,64 | 59,00 | 59,55 | -1,73% | 722.758,00 |
| 05.09.2025 | 60,29 | 61,20 | 60,13 | 60,60 | 0,51% | 1.028.712,00 |
| 04.09.2025 | 59,24 | 60,67 | 58,25 | 60,29 | 2,53% | 1.294.831,00 |
| 03.09.2025 | 60,10 | 60,10 | 58,52 | 58,80 | -1,84% | 1.393.313,00 |
| 02.09.2025 | 60,74 | 61,22 | 59,70 | 59,90 | -2,24% | 880.030,00 |
| 29.08.2025 | 61,34 | 61,61 | 61,05 | 61,27 | 0,23% | 864.353,00 |
| 28.08.2025 | 61,50 | 61,50 | 60,34 | 61,13 | -0,62% | 759.820,00 |
| 27.08.2025 | 61,91 | 61,92 | 61,15 | 61,51 | -0,60% | 1.059.264,00 |
| 26.08.2025 | 61,32 | 62,00 | 61,29 | 61,88 | 0,81% | 888.382,00 |
| 25.08.2025 | 62,26 | 62,50 | 61,37 | 61,38 | -1,82% | 998.577,00 |
| 22.08.2025 | 60,86 | 62,70 | 60,65 | 62,52 | 3,34% | 719.286,00 |
| 21.08.2025 | 60,78 | 61,05 | 59,86 | 60,50 | -0,38% | 606.292,00 |
| 20.08.2025 | 60,15 | 61,23 | 60,15 | 60,73 | -0,72% | 943.613,00 |
| 19.08.2025 | 60,25 | 61,71 | 60,13 | 61,17 | 1,53% | 1.289.126,00 |
| 18.08.2025 | 60,57 | 60,94 | 60,07 | 60,25 | -0,53% | 1.412.469,00 |
| 15.08.2025 | 60,05 | 60,89 | 59,74 | 60,57 | 0,92% | 1.306.228,00 |
| 14.08.2025 | 62,27 | 62,43 | 59,86 | 60,02 | -4,41% | 1.558.816,00 |
| 13.08.2025 | 61,91 | 63,11 | 61,67 | 62,79 | 1,49% | 1.563.990,00 |
| 12.08.2025 | 59,82 | 61,94 | 59,43 | 61,87 | 4,11% | 2.443.759,00 |
| 11.08.2025 | 58,46 | 59,74 | 57,86 | 59,43 | 1,33% | 1.908.671,00 |
| 08.08.2025 | 55,25 | 58,90 | 55,25 | 58,65 | 8,47% | 3.664.649,00 |
| 07.08.2025 | 53,33 | 54,28 | 52,69 | 54,07 | 2,35% | 2.320.335,00 |
| 06.08.2025 | 53,55 | 53,65 | 52,68 | 52,83 | -1,51% | 949.416,00 |
| 05.08.2025 | 53,73 | 53,73 | 53,23 | 53,64 | 0,02% | 1.117.137,00 |
| 04.08.2025 | 52,66 | 53,92 | 52,56 | 53,63 | 1,88% | 999.327,00 |
| 01.08.2025 | 52,24 | 52,97 | 51,79 | 52,64 | 0,02% | 1.651.251,00 |
| 31.07.2025 | 53,00 | 53,31 | 52,55 | 52,63 | -1,53% | 1.178.873,00 |
| 30.07.2025 | 54,31 | 54,65 | 53,35 | 53,45 | -1,09% | 1.248.652,00 |
| 29.07.2025 | 54,48 | 54,62 | 53,99 | 54,04 | -0,48% | 1.042.718,00 |
| 28.07.2025 | 54,59 | 54,79 | 53,78 | 54,30 | -0,33% | 1.183.885,00 |
| 25.07.2025 | 53,64 | 54,61 | 53,30 | 54,48 | 2,23% | 1.395.740,00 |
| 24.07.2025 | 53,50 | 54,50 | 53,23 | 53,29 | -1,39% | 1.087.847,00 |
| 23.07.2025 | 54,00 | 54,50 | 52,89 | 54,04 | 1,94% | 1.616.008,00 |
| 22.07.2025 | 52,22 | 53,60 | 52,01 | 53,01 | 2,16% | 2.287.256,00 |
| 21.07.2025 | 53,70 | 53,75 | 51,87 | 51,89 | -7,90% | 4.734.370,00 |
| 18.07.2025 | 57,99 | 57,99 | 56,12 | 56,34 | -2,10% | 870.499,00 |
| 17.07.2025 | 56,78 | 57,93 | 56,42 | 57,55 | 1,66% | 1.002.104,00 |
| 16.07.2025 | 56,10 | 56,63 | 55,75 | 56,61 | 1,32% | 1.176.946,00 |
| 15.07.2025 | 57,88 | 57,92 | 55,69 | 55,87 | -2,61% | 1.740.649,00 |
| 14.07.2025 | 57,11 | 58,14 | 57,05 | 57,37 | 0,44% | 1.338.914,00 |
| 11.07.2025 | 57,22 | 57,79 | 56,64 | 57,12 | -1,18% | 1.407.031,00 |
| 10.07.2025 | 57,26 | 58,44 | 56,98 | 57,80 | 0,85% | 972.598,00 |
| 09.07.2025 | 56,83 | 57,35 | 55,51 | 57,31 | 1,25% | 2.157.497,00 |
| 08.07.2025 | 56,55 | 57,04 | 56,11 | 56,60 | 1,13% | 2.416.714,00 |
| 07.07.2025 | 58,88 | 58,88 | 55,84 | 55,97 | -5,41% | 2.210.858,00 |
| 03.07.2025 | 60,30 | 60,82 | 58,81 | 59,17 | -2,31% | 1.813.263,00 |
| 02.07.2025 | 60,06 | 60,97 | 59,91 | 60,57 | 0,61% | 1.746.072,00 |
| 01.07.2025 | 58,58 | 61,29 | 58,58 | 60,20 | 2,00% | 1.715.286,00 |
| 30.06.2025 | 58,96 | 59,39 | 58,16 | 59,02 | 0,72% | 1.042.582,00 |
| 27.06.2025 | 58,79 | 59,11 | 58,16 | 58,60 | -0,37% | 1.453.732,00 |
| 26.06.2025 | 58,33 | 58,85 | 57,79 | 58,82 | 1,08% | 1.301.806,00 |
| 25.06.2025 | 58,78 | 59,04 | 58,18 | 58,19 | -0,80% | 996.072,00 |
| 24.06.2025 | 58,36 | 58,88 | 57,60 | 58,66 | 1,47% | 902.599,00 |
| 23.06.2025 | 57,13 | 57,87 | 56,77 | 57,81 | -0,10% | 1.260.723,00 |
| 20.06.2025 | 57,71 | 58,61 | 57,41 | 57,87 | 0,87% | 1.802.924,00 |
| 18.06.2025 | 58,14 | 58,30 | 57,18 | 57,37 | -1,32% | 1.270.701,00 |
| 17.06.2025 | 58,51 | 58,85 | 57,69 | 58,14 | -1,22% | 1.231.220,00 |