87,450$
-2,51%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 90,07 | 90,72 | 86,58 | 87,45 | -2,51% | 1.175.081,00 |
| 02.02.2026 | 90,32 | 90,73 | 89,60 | 89,70 | -1,08% | 857.993,00 |
| 30.01.2026 | 91,09 | 93,63 | 89,66 | 90,68 | 0,51% | 1.061.405,00 |
| 29.01.2026 | 92,11 | 92,13 | 89,33 | 90,22 | -1,75% | 1.080.574,00 |
| 28.01.2026 | 92,02 | 92,87 | 90,85 | 91,83 | -0,14% | 958.837,00 |
| 27.01.2026 | 92,99 | 93,84 | 91,83 | 91,96 | -1,10% | 1.180.623,00 |
| 26.01.2026 | 92,19 | 93,55 | 92,19 | 92,98 | -1,75% | 791.381,00 |
| 22.01.2026 | 94,35 | 95,22 | 93,71 | 94,64 | 0,52% | 1.221.818,00 |
| 21.01.2026 | 93,81 | 94,64 | 92,58 | 94,15 | 1,29% | 951.579,00 |
| 20.01.2026 | 91,10 | 93,68 | 91,10 | 92,95 | -0,56% | 749.638,00 |
| 16.01.2026 | 94,05 | 94,69 | 93,25 | 93,47 | -0,45% | 1.484.519,00 |
| 15.01.2026 | 92,63 | 94,03 | 92,49 | 93,89 | 1,55% | 1.416.602,00 |
| 14.01.2026 | 89,72 | 92,62 | 89,18 | 92,46 | 2,55% | 1.186.078,00 |
| 13.01.2026 | 91,21 | 92,40 | 88,59 | 90,16 | -1,70% | 1.457.406,00 |
| 12.01.2026 | 93,82 | 93,98 | 90,68 | 91,72 | -2,91% | 1.875.157,00 |
| 09.01.2026 | 95,83 | 96,06 | 91,52 | 94,47 | -0,16% | 2.247.395,00 |
| 08.01.2026 | 100,10 | 101,40 | 94,02 | 94,62 | 4,51% | 4.664.223,00 |
| 07.01.2026 | 93,41 | 93,90 | 90,01 | 90,54 | -2,95% | 1.738.804,00 |
| 06.01.2026 | 90,75 | 93,45 | 90,71 | 93,29 | 3,12% | 1.425.731,00 |
| 05.01.2026 | 87,32 | 90,99 | 87,01 | 90,47 | 3,63% | 2.873.860,00 |
| 02.01.2026 | 86,60 | 87,39 | 85,65 | 87,30 | -0,01% | 1.056.204,00 |
| 31.12.2025 | 87,80 | 88,71 | 87,31 | 87,31 | -0,68% | 618.298,00 |
| 30.12.2025 | 88,20 | 88,45 | 87,55 | 87,91 | -0,51% | 648.602,00 |
| 29.12.2025 | 88,70 | 89,12 | 88,22 | 88,36 | -0,06% | 768.063,00 |
| 26.12.2025 | 88,66 | 88,78 | 87,61 | 88,41 | -0,02% | 520.065,00 |
| 24.12.2025 | 88,94 | 89,22 | 88,38 | 88,43 | -0,38% | 312.003,00 |
| 23.12.2025 | 89,25 | 89,85 | 88,52 | 88,77 | -0,66% | 1.274.707,00 |
| 22.12.2025 | 87,52 | 89,85 | 87,23 | 89,36 | 2,64% | 1.308.739,00 |
| 19.12.2025 | 87,52 | 88,01 | 86,65 | 87,06 | 0,21% | 2.494.408,00 |
| 18.12.2025 | 85,72 | 88,15 | 85,72 | 86,88 | 2,14% | 1.759.421,00 |
| 17.12.2025 | 85,48 | 87,06 | 84,70 | 85,06 | -0,85% | 1.695.338,00 |
| 16.12.2025 | 86,56 | 87,34 | 85,26 | 85,79 | -0,82% | 1.323.756,00 |
| 15.12.2025 | 86,70 | 87,34 | 85,77 | 86,50 | -0,23% | 1.780.001,00 |
| 12.12.2025 | 88,51 | 88,87 | 86,09 | 86,70 | -2,45% | 1.389.502,00 |
| 11.12.2025 | 87,81 | 89,20 | 87,81 | 88,88 | 1,21% | 1.157.003,00 |
| 10.12.2025 | 88,29 | 89,44 | 87,72 | 87,82 | -0,68% | 1.419.277,00 |
| 09.12.2025 | 88,93 | 90,23 | 88,40 | 88,42 | -0,65% | 1.419.684,00 |
| 08.12.2025 | 90,55 | 90,91 | 88,55 | 89,00 | -2,31% | 1.653.783,00 |
| 05.12.2025 | 89,34 | 91,14 | 88,65 | 91,10 | 2,66% | 1.171.777,00 |
| 04.12.2025 | 88,00 | 89,13 | 87,20 | 88,74 | 1,13% | 1.272.822,00 |
| 03.12.2025 | 89,34 | 90,26 | 87,70 | 87,75 | -1,44% | 2.026.465,00 |
| 02.12.2025 | 89,64 | 89,84 | 88,28 | 89,03 | -0,85% | 1.790.318,00 |
| 01.12.2025 | 90,49 | 91,60 | 89,69 | 89,79 | -1,37% | 1.449.591,00 |
| 28.11.2025 | 90,77 | 91,23 | 90,46 | 91,04 | -0,04% | 570.674,00 |
| 26.11.2025 | 92,00 | 92,48 | 90,69 | 91,08 | -0,11% | 1.755.096,00 |
| 25.11.2025 | 87,99 | 91,74 | 87,99 | 91,18 | 3,67% | 2.164.494,00 |
| 24.11.2025 | 86,18 | 89,33 | 85,93 | 87,95 | 6,89% | 3.269.852,00 |
| 20.11.2025 | 84,67 | 84,67 | 81,95 | 82,28 | -1,84% | 1.412.249,00 |
| 19.11.2025 | 83,44 | 84,30 | 82,80 | 83,82 | 0,48% | 1.289.630,00 |
| 18.11.2025 | 83,57 | 84,27 | 82,79 | 83,42 | -0,26% | 1.219.696,00 |
| 17.11.2025 | 84,77 | 84,96 | 82,67 | 83,64 | -0,42% | 1.424.387,00 |
| 13.11.2025 | 84,06 | 85,88 | 83,60 | 83,99 | -0,85% | 2.482.020,00 |
| 12.11.2025 | 84,91 | 86,26 | 84,55 | 84,71 | -0,27% | 1.754.540,00 |
| 11.11.2025 | 85,82 | 86,52 | 83,27 | 84,94 | -1,64% | 2.942.253,00 |
| 10.11.2025 | 83,76 | 87,16 | 81,89 | 86,36 | 2,94% | 3.677.446,00 |
| 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 |