85,070$
-4,65%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 90,29 | 91,44 | 84,88 | 85,07 | -4,65% | 2.889.836,00 |
| 06.05.2026 | 90,51 | 91,25 | 88,28 | 89,22 | -0,90% | 1.367.435,00 |
| 05.05.2026 | 90,57 | 91,60 | 89,50 | 90,03 | -0,63% | 1.010.760,00 |
| 04.05.2026 | 91,00 | 92,02 | 90,05 | 90,60 | -0,81% | 1.103.182,00 |
| 01.05.2026 | 90,00 | 92,41 | 89,16 | 91,34 | 1,29% | 904.446,00 |
| 30.04.2026 | 88,57 | 90,36 | 87,50 | 90,18 | 2,72% | 1.012.523,00 |
| 29.04.2026 | 90,25 | 90,70 | 87,51 | 87,79 | -3,25% | 996.916,00 |
| 28.04.2026 | 93,94 | 94,20 | 90,64 | 90,74 | -3,16% | 706.255,00 |
| 27.04.2026 | 94,68 | 95,68 | 93,39 | 93,70 | -1,23% | 796.088,00 |
| 24.04.2026 | 94,73 | 95,18 | 93,03 | 94,87 | 0,52% | 586.296,00 |
| 23.04.2026 | 94,50 | 95,51 | 93,39 | 94,38 | -0,65% | 562.059,00 |
| 22.04.2026 | 94,46 | 96,70 | 94,01 | 95,00 | 1,25% | 754.326,00 |
| 21.04.2026 | 96,99 | 97,39 | 93,60 | 93,83 | -3,09% | 1.327.172,00 |
| 20.04.2026 | 95,43 | 96,83 | 94,06 | 96,82 | 1,65% | 855.150,00 |
| 17.04.2026 | 93,71 | 96,54 | 93,60 | 95,25 | 2,68% | 1.147.065,00 |
| 16.04.2026 | 94,50 | 94,92 | 92,61 | 92,76 | -1,89% | 902.570,00 |
| 15.04.2026 | 95,02 | 95,98 | 93,69 | 94,55 | -0,41% | 1.038.152,00 |
| 14.04.2026 | 92,70 | 96,04 | 92,13 | 94,94 | 2,11% | 1.182.492,00 |
| 13.04.2026 | 90,00 | 93,23 | 89,47 | 92,98 | 2,83% | 1.218.137,00 |
| 10.04.2026 | 92,45 | 92,45 | 90,35 | 90,42 | -1,07% | 1.028.058,00 |
| 09.04.2026 | 91,45 | 92,43 | 90,12 | 91,40 | -0,61% | 809.673,00 |
| 08.04.2026 | 92,96 | 93,99 | 91,27 | 91,96 | 2,18% | 1.487.450,00 |
| 07.04.2026 | 88,60 | 91,47 | 88,10 | 90,00 | 1,58% | 1.336.746,00 |
| 06.04.2026 | 87,42 | 88,69 | 86,93 | 88,60 | 0,77% | 913.337,00 |
| 02.04.2026 | 86,17 | 90,43 | 84,98 | 87,92 | 0,21% | 1.056.015,00 |
| 01.04.2026 | 86,27 | 88,62 | 85,52 | 87,74 | 1,83% | 1.348.663,00 |
| 31.03.2026 | 84,76 | 87,39 | 83,57 | 86,16 | 3,17% | 1.504.558,00 |
| 30.03.2026 | 84,51 | 84,51 | 82,29 | 83,51 | -0,32% | 914.492,00 |
| 27.03.2026 | 85,72 | 85,72 | 82,01 | 83,78 | -3,14% | 974.774,00 |
| 26.03.2026 | 86,64 | 87,92 | 86,41 | 86,50 | -0,97% | 801.730,00 |
| 25.03.2026 | 86,79 | 87,71 | 85,42 | 87,35 | 1,28% | 717.519,00 |
| 24.03.2026 | 86,21 | 87,18 | 85,62 | 86,25 | -1,10% | 1.005.413,00 |
| 23.03.2026 | 87,87 | 88,36 | 86,84 | 87,21 | 1,10% | 776.044,00 |
| 20.03.2026 | 85,90 | 86,50 | 84,66 | 86,26 | -0,05% | 1.483.234,00 |
| 19.03.2026 | 85,36 | 87,03 | 85,11 | 86,30 | -0,32% | 816.618,00 |
| 18.03.2026 | 87,20 | 87,89 | 86,53 | 86,58 | -1,79% | 971.428,00 |
| 17.03.2026 | 87,34 | 88,38 | 86,53 | 88,16 | 2,80% | 1.017.288,00 |
| 16.03.2026 | 86,02 | 86,38 | 85,21 | 85,76 | 1,17% | 794.025,00 |
| 13.03.2026 | 85,60 | 86,75 | 84,64 | 84,77 | 0,31% | 1.216.876,00 |
| 12.03.2026 | 86,67 | 87,72 | 84,48 | 84,51 | -3,05% | 1.067.727,00 |
| 11.03.2026 | 86,79 | 87,40 | 85,01 | 87,17 | 0,60% | 1.089.616,00 |
| 10.03.2026 | 88,17 | 88,51 | 86,13 | 86,65 | -1,32% | 971.224,00 |
| 09.03.2026 | 84,72 | 88,04 | 84,34 | 87,81 | 0,82% | 847.954,00 |
| 06.03.2026 | 87,61 | 87,79 | 85,55 | 87,10 | -2,45% | 705.254,00 |
| 05.03.2026 | 89,25 | 90,88 | 87,84 | 89,29 | -1,29% | 1.046.183,00 |
| 04.03.2026 | 91,55 | 92,41 | 90,15 | 90,46 | -1,35% | 792.136,00 |
| 03.03.2026 | 91,62 | 92,19 | 89,65 | 91,70 | -2,24% | 819.118,00 |
| 02.03.2026 | 94,50 | 94,85 | 92,09 | 93,80 | -1,74% | 1.172.161,00 |
| 27.02.2026 | 95,22 | 96,00 | 92,79 | 95,46 | -1,29% | 1.180.473,00 |
| 26.02.2026 | 96,64 | 97,87 | 94,84 | 96,71 | 0,51% | 1.236.602,00 |
| 25.02.2026 | 91,50 | 96,33 | 90,87 | 96,22 | 4,72% | 1.924.221,00 |
| 24.02.2026 | 94,25 | 94,46 | 91,63 | 91,88 | -1,63% | 2.018.792,00 |
| 23.02.2026 | 90,47 | 93,53 | 90,44 | 93,40 | 3,10% | 1.703.876,00 |
| 20.02.2026 | 90,40 | 91,40 | 89,22 | 90,59 | -0,36% | 943.180,00 |
| 19.02.2026 | 89,96 | 91,05 | 88,72 | 90,92 | 0,85% | 1.354.200,00 |
| 18.02.2026 | 89,09 | 91,00 | 89,01 | 90,15 | 1,29% | 1.402.573,00 |
| 17.02.2026 | 88,01 | 90,57 | 88,01 | 89,00 | 1,03% | 725.943,00 |
| 13.02.2026 | 87,27 | 89,84 | 87,27 | 88,09 | 1,00% | 836.779,00 |
| 12.02.2026 | 87,67 | 88,92 | 86,07 | 87,22 | -1,18% | 762.476,00 |
| 11.02.2026 | 88,73 | 89,54 | 86,53 | 88,26 | -0,52% | 719.659,00 |
| 10.02.2026 | 87,62 | 89,64 | 87,61 | 88,72 | 1,29% | 1.199.529,00 |
| 09.02.2026 | 87,34 | 88,50 | 86,18 | 87,59 | -0,25% | 1.494.994,00 |
| 06.02.2026 | 88,26 | 88,72 | 87,50 | 87,81 | 0,35% | 1.310.327,00 |
| 05.02.2026 | 86,83 | 88,42 | 86,01 | 87,50 | 0,51% | 1.616.352,00 |
| 04.02.2026 | 87,69 | 89,29 | 86,04 | 87,06 | -0,45% | 1.719.679,00 |
| 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 |