12,250$
-4,97%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,89 | 12,89 | 12,13 | 12,25 | -4,97% | 1.536.815,00 |
| 08.05.2025 | 12,87 | 13,53 | 12,75 | 12,89 | 1,26% | 1.731.573,00 |
| 07.05.2025 | 12,81 | 13,27 | 12,63 | 12,73 | -0,16% | 1.485.596,00 |
| 06.05.2025 | 13,34 | 13,80 | 12,39 | 12,75 | -3,99% | 2.558.567,00 |
| 05.05.2025 | 14,73 | 14,79 | 11,60 | 13,28 | -21,19% | 7.489.893,00 |
| 02.05.2025 | 16,96 | 17,04 | 16,50 | 16,85 | 2,49% | 1.216.578,00 |
| 01.05.2025 | 16,46 | 16,75 | 15,84 | 16,44 | 0,43% | 1.049.173,00 |
| 30.04.2025 | 17,18 | 17,21 | 16,37 | 16,37 | -5,65% | 851.622,00 |
| 29.04.2025 | 16,66 | 17,54 | 16,41 | 17,35 | 3,95% | 1.064.529,00 |
| 28.04.2025 | 16,91 | 17,31 | 16,45 | 16,69 | -0,71% | 729.287,00 |
| 25.04.2025 | 16,66 | 16,86 | 16,27 | 16,81 | 0,66% | 553.972,00 |
| 24.04.2025 | 16,26 | 16,92 | 15,95 | 16,70 | 2,71% | 469.280,00 |
| 23.04.2025 | 16,28 | 17,26 | 16,18 | 16,26 | 3,77% | 587.787,00 |
| 22.04.2025 | 15,53 | 15,70 | 15,11 | 15,67 | 3,16% | 731.748,00 |
| 21.04.2025 | 15,55 | 15,72 | 14,45 | 15,19 | -4,04% | 958.862,00 |
| 17.04.2025 | 15,59 | 15,96 | 15,46 | 15,83 | 0,51% | 429.645,00 |
| 16.04.2025 | 15,97 | 16,35 | 15,51 | 15,75 | -2,05% | 600.273,00 |
| 15.04.2025 | 16,73 | 16,91 | 16,02 | 16,08 | -3,89% | 725.323,00 |
| 14.04.2025 | 17,29 | 17,29 | 16,11 | 16,73 | -1,53% | 718.315,00 |
| 11.04.2025 | 17,46 | 17,46 | 15,95 | 16,99 | -2,47% | 659.610,00 |
| 10.04.2025 | 18,76 | 19,13 | 17,13 | 17,42 | -9,27% | 629.782,00 |
| 09.04.2025 | 17,64 | 19,25 | 16,88 | 19,20 | 6,25% | 1.222.828,00 |
| 08.04.2025 | 20,13 | 20,55 | 17,86 | 18,07 | -7,66% | 830.670,00 |
| 07.04.2025 | 18,77 | 20,41 | 18,53 | 19,57 | 0,00% | 768.282,00 |
| 04.04.2025 | 19,38 | 19,86 | 18,90 | 19,57 | -2,49% | 695.682,00 |
| 03.04.2025 | 21,23 | 21,34 | 20,05 | 20,07 | -7,85% | 544.372,00 |
| 02.04.2025 | 21,19 | 21,88 | 21,19 | 21,78 | 0,79% | 343.194,00 |
| 01.04.2025 | 21,93 | 21,95 | 21,35 | 21,61 | -1,68% | 506.106,00 |
| 31.03.2025 | 21,98 | 22,27 | 21,74 | 21,98 | 1,34% | 617.414,00 |
| 28.03.2025 | 21,92 | 22,08 | 21,45 | 21,69 | -1,45% | 463.916,00 |
| 27.03.2025 | 21,80 | 22,20 | 21,55 | 22,01 | 0,87% | 400.701,00 |
| 26.03.2025 | 22,09 | 22,35 | 21,49 | 21,82 | -1,62% | 874.256,00 |
| 25.03.2025 | 22,54 | 22,83 | 21,89 | 22,18 | -2,03% | 424.633,00 |
| 24.03.2025 | 22,88 | 22,96 | 22,36 | 22,64 | 0,67% | 337.947,00 |
| 21.03.2025 | 22,40 | 22,75 | 22,21 | 22,49 | -0,97% | 1.064.582,00 |
| 20.03.2025 | 22,59 | 23,16 | 22,30 | 22,71 | -0,48% | 1.171.093,00 |
| 19.03.2025 | 22,53 | 22,95 | 21,95 | 22,82 | 0,88% | 567.390,00 |
| 18.03.2025 | 23,12 | 23,21 | 22,47 | 22,62 | -2,16% | 488.119,00 |
| 17.03.2025 | 22,26 | 23,27 | 22,01 | 23,12 | 3,45% | 389.288,00 |
| 14.03.2025 | 22,32 | 22,89 | 22,05 | 22,35 | 0,36% | 543.547,00 |
| 13.03.2025 | 22,20 | 22,73 | 22,12 | 22,27 | 0,13% | 585.887,00 |
| 12.03.2025 | 23,89 | 24,37 | 22,01 | 22,24 | -7,14% | 909.615,00 |
| 11.03.2025 | 22,76 | 24,12 | 22,46 | 23,95 | 5,79% | 878.530,00 |
| 10.03.2025 | 22,77 | 23,72 | 22,60 | 22,64 | -1,57% | 1.033.116,00 |
| 07.03.2025 | 22,07 | 23,19 | 21,77 | 23,00 | 4,40% | 602.549,00 |
| 06.03.2025 | 21,66 | 22,09 | 21,43 | 22,03 | 0,73% | 515.747,00 |
| 05.03.2025 | 21,99 | 22,31 | 21,84 | 21,87 | -0,18% | 563.307,00 |
| 04.03.2025 | 22,11 | 22,35 | 21,67 | 21,91 | -2,54% | 1.021.889,00 |
| 03.03.2025 | 23,30 | 23,56 | 22,44 | 22,48 | -3,15% | 1.863.687,00 |
| 28.02.2025 | 23,06 | 23,25 | 22,43 | 23,21 | 0,48% | 697.626,00 |
| 27.02.2025 | 23,40 | 23,50 | 22,80 | 23,10 | -2,12% | 809.586,00 |
| 26.02.2025 | 24,50 | 24,86 | 23,46 | 23,60 | -4,53% | 992.770,00 |
| 25.02.2025 | 21,50 | 25,45 | 21,25 | 24,72 | 12,16% | 1.909.955,00 |
| 24.02.2025 | 21,34 | 22,36 | 21,21 | 22,04 | 4,26% | 1.365.126,00 |
| 21.02.2025 | 22,11 | 22,24 | 21,09 | 21,14 | -4,04% | 556.762,00 |
| 20.02.2025 | 22,60 | 22,90 | 21,88 | 22,03 | -2,82% | 470.190,00 |
| 19.02.2025 | 23,16 | 23,51 | 22,65 | 22,67 | -2,79% | 601.664,00 |
| 18.02.2025 | 24,16 | 24,20 | 23,25 | 23,32 | -3,56% | 588.833,00 |
| 14.02.2025 | 24,46 | 24,69 | 24,08 | 24,18 | -0,33% | 238.272,00 |
| 13.02.2025 | 24,27 | 24,34 | 23,67 | 24,26 | 0,75% | 548.561,00 |
| 12.02.2025 | 25,28 | 25,50 | 23,99 | 24,08 | -6,23% | 432.127,00 |
| 11.02.2025 | 25,27 | 25,95 | 25,05 | 25,68 | 0,39% | 368.406,00 |
| 10.02.2025 | 25,39 | 25,78 | 25,24 | 25,58 | 1,43% | 568.737,00 |
| 07.02.2025 | 26,04 | 26,28 | 25,18 | 25,22 | -3,07% | 773.087,00 |
| 06.02.2025 | 26,23 | 26,98 | 25,86 | 26,02 | -2,00% | 377.364,00 |
| 05.02.2025 | 26,18 | 26,61 | 25,97 | 26,55 | 1,92% | 371.536,00 |
| 04.02.2025 | 26,00 | 26,31 | 25,77 | 26,05 | 0,19% | 515.058,00 |
| 03.02.2025 | 25,52 | 26,23 | 25,32 | 26,00 | -0,38% | 532.612,00 |
| 31.01.2025 | 26,34 | 26,58 | 25,97 | 26,10 | -0,91% | 658.977,00 |
| 30.01.2025 | 26,50 | 27,13 | 26,19 | 26,34 | 0,84% | 557.789,00 |
| 29.01.2025 | 26,05 | 26,41 | 25,96 | 26,12 | 0,42% | 392.644,00 |
| 28.01.2025 | 26,25 | 26,51 | 25,82 | 26,01 | -1,37% | 423.026,00 |
| 27.01.2025 | 26,11 | 26,64 | 25,76 | 26,37 | 1,23% | 472.862,00 |
| 24.01.2025 | 25,37 | 26,31 | 25,35 | 26,05 | 1,76% | 550.902,00 |
| 23.01.2025 | 24,79 | 25,61 | 24,60 | 25,60 | 3,02% | 622.821,00 |
| 22.01.2025 | 24,90 | 25,49 | 24,61 | 24,85 | -1,07% | 478.596,00 |
| 21.01.2025 | 24,40 | 25,31 | 24,24 | 25,12 | 4,23% | 711.268,00 |
| 17.01.2025 | 23,45 | 24,29 | 23,11 | 24,10 | 3,70% | 762.836,00 |
| 16.01.2025 | 22,35 | 23,43 | 22,06 | 23,24 | 3,66% | 599.062,00 |
| 15.01.2025 | 22,45 | 22,69 | 22,01 | 22,42 | 2,23% | 419.599,00 |
| 14.01.2025 | 22,33 | 22,56 | 21,26 | 21,93 | -1,62% | 422.345,00 |
| 13.01.2025 | 21,64 | 22,41 | 21,37 | 22,29 | 2,20% | 514.711,00 |
| 10.01.2025 | 21,77 | 22,26 | 21,71 | 21,81 | -1,98% | 635.004,00 |
| 08.01.2025 | 22,07 | 22,52 | 21,70 | 22,25 | 0,45% | 528.146,00 |
| 07.01.2025 | 21,86 | 22,34 | 21,77 | 22,15 | 2,07% | 598.507,00 |
| 06.01.2025 | 23,15 | 23,44 | 21,45 | 21,70 | -6,34% | 855.718,00 |
| 03.01.2025 | 23,04 | 23,32 | 22,58 | 23,17 | 0,65% | 356.751,00 |
| 02.01.2025 | 22,88 | 23,20 | 22,74 | 23,02 | 1,50% | 376.826,00 |
| 31.12.2024 | 22,69 | 22,95 | 22,13 | 22,68 | 0,93% | 331.094,00 |
| 30.12.2024 | 22,18 | 22,52 | 21,77 | 22,47 | 0,63% | 434.457,00 |
| 27.12.2024 | 22,53 | 22,69 | 22,10 | 22,33 | -1,63% | 328.186,00 |
| 26.12.2024 | 22,01 | 22,78 | 21,93 | 22,70 | 2,58% | 324.710,00 |
| 24.12.2024 | 22,08 | 22,27 | 21,83 | 22,13 | 0,55% | 133.101,00 |
| 23.12.2024 | 21,84 | 22,20 | 21,56 | 22,01 | 0,96% | 401.799,00 |
| 20.12.2024 | 21,48 | 22,29 | 21,31 | 21,80 | 0,41% | 1.333.489,00 |
| 19.12.2024 | 22,22 | 22,61 | 21,55 | 21,71 | -2,03% | 497.712,00 |
| 18.12.2024 | 23,26 | 23,26 | 22,10 | 22,16 | -3,78% | 682.483,00 |
| 17.12.2024 | 23,59 | 23,83 | 22,87 | 23,03 | -2,87% | 656.479,00 |
| 16.12.2024 | 23,83 | 24,59 | 23,59 | 23,71 | -1,33% | 544.807,00 |
| 13.12.2024 | 24,15 | 24,27 | 23,78 | 24,03 | -0,87% | 370.067,00 |