13,180$
-4,91%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 13,40 | 13,79 | 12,92 | 13,18 | -4,91% | 1.105.086,00 |
| 13.10.2026 | 14,05 | 14,28 | 13,66 | 13,86 | -0,93% | 818.836,00 |
| 12.10.2026 | 13,43 | 14,03 | 13,42 | 13,99 | 4,09% | 893.706,00 |
| 09.10.2026 | 13,38 | 13,86 | 13,23 | 13,44 | 0,22% | 968.525,00 |
| 08.10.2026 | 12,86 | 13,44 | 12,84 | 13,41 | 3,15% | 1.368.189,00 |
| 07.10.2026 | 13,19 | 13,46 | 12,98 | 13,00 | -2,40% | 1.408.352,00 |
| 06.10.2026 | 13,46 | 13,51 | 12,88 | 13,32 | 0,26% | 1.337.867,00 |
| 05.10.2026 | 12,65 | 13,49 | 12,35 | 13,29 | 4,77% | 1.858.546,00 |
| 02.10.2026 | 13,31 | 14,00 | 12,63 | 12,68 | -21,19% | 2.693.353,00 |
| 01.10.2026 | 16,21 | 16,45 | 15,88 | 16,09 | -1,23% | 652.924,00 |
| 30.09.2026 | 16,67 | 16,67 | 16,14 | 16,29 | -2,16% | 723.316,00 |
| 29.09.2026 | 16,27 | 16,77 | 15,80 | 16,65 | 2,34% | 1.005.098,00 |
| 28.09.2026 | 16,04 | 16,27 | 15,86 | 16,27 | 0,93% | 479.030,00 |
| 25.09.2026 | 15,88 | 16,21 | 15,74 | 16,12 | 1,51% | 523.027,00 |
| 24.09.2026 | 15,67 | 15,91 | 15,49 | 15,88 | 2,25% | 697.802,00 |
| 23.09.2026 | 15,88 | 16,26 | 15,38 | 15,53 | -3,03% | 540.668,00 |
| 22.09.2026 | 15,90 | 16,29 | 15,69 | 16,02 | 2,73% | 770.363,00 |
| 21.09.2026 | 15,06 | 15,65 | 14,91 | 15,59 | 2,43% | 993.267,00 |
| 18.09.2026 | 14,98 | 15,24 | 14,88 | 15,22 | 0,79% | 2.126.389,00 |
| 17.09.2026 | 16,30 | 16,30 | 15,07 | 15,10 | -6,12% | 969.198,00 |
| 16.09.2026 | 15,81 | 16,22 | 15,65 | 16,09 | 2,52% | 1.618.006,00 |
| 15.09.2026 | 15,69 | 16,04 | 15,20 | 15,69 | -0,13% | 1.076.426,00 |
| 14.09.2026 | 15,36 | 15,80 | 15,36 | 15,71 | 1,35% | 1.108.678,00 |
| 11.09.2026 | 16,06 | 16,22 | 15,33 | 15,50 | -0,26% | 792.026,00 |
| 10.09.2026 | 15,93 | 16,04 | 15,45 | 15,54 | -4,43% | 1.325.180,00 |
| 09.09.2026 | 16,29 | 16,46 | 15,99 | 16,26 | -0,06% | 578.398,00 |
| 08.09.2026 | 16,48 | 16,55 | 15,99 | 16,27 | -2,69% | 621.210,00 |
| 04.09.2026 | 16,32 | 16,78 | 16,25 | 16,72 | 1,83% | 674.913,00 |
| 03.09.2026 | 17,09 | 17,11 | 16,28 | 16,42 | -2,44% | 998.120,00 |
| 02.09.2026 | 16,80 | 17,21 | 16,66 | 16,83 | 1,32% | 528.824,00 |
| 01.09.2026 | 16,84 | 17,08 | 16,54 | 16,61 | -1,83% | 559.316,00 |
| 31.08.2026 | 16,81 | 16,95 | 16,48 | 16,92 | 0,18% | 581.068,00 |
| 28.08.2026 | 16,97 | 17,33 | 16,87 | 16,89 | 0,24% | 776.237,00 |
| 27.08.2026 | 16,85 | 17,17 | 16,79 | 16,85 | -0,18% | 449.753,00 |
| 26.08.2026 | 16,85 | 17,10 | 16,62 | 16,88 | 0,54% | 489.356,00 |
| 25.08.2026 | 16,73 | 16,87 | 16,39 | 16,79 | 0,60% | 369.534,00 |
| 24.08.2026 | 16,74 | 17,00 | 16,39 | 16,69 | -0,33% | 654.653,00 |
| 21.08.2026 | 16,81 | 16,94 | 16,44 | 16,75 | 1,00% | 550.987,00 |
| 20.08.2026 | 17,00 | 17,47 | 16,56 | 16,58 | -3,83% | 582.314,00 |
| 19.08.2026 | 17,65 | 18,37 | 17,16 | 17,24 | -1,77% | 652.345,00 |
| 18.08.2026 | 17,74 | 18,15 | 17,50 | 17,55 | -0,74% | 541.259,00 |
| 17.08.2026 | 18,11 | 18,13 | 17,62 | 17,68 | -3,54% | 538.735,00 |
| 14.08.2026 | 18,10 | 18,45 | 17,73 | 18,33 | 0,55% | 451.191,00 |
| 13.08.2026 | 17,95 | 18,65 | 17,94 | 18,23 | 4,83% | 794.711,00 |
| 12.08.2026 | 17,51 | 17,51 | 17,00 | 17,39 | 0,12% | 461.331,00 |
| 11.08.2026 | 17,19 | 17,78 | 17,19 | 17,37 | 1,76% | 609.917,00 |
| 10.08.2026 | 17,22 | 17,52 | 17,00 | 17,07 | -1,00% | 686.132,00 |
| 07.08.2026 | 17,25 | 17,62 | 16,99 | 17,24 | 0,90% | 637.394,00 |
| 06.08.2026 | 17,60 | 17,73 | 17,05 | 17,09 | -3,34% | 562.640,00 |
| 05.08.2026 | 17,75 | 17,90 | 17,49 | 17,68 | -1,15% | 606.021,00 |
| 04.08.2026 | 17,95 | 18,00 | 17,62 | 17,89 | 0,03% | 748.495,00 |
| 03.08.2026 | 17,07 | 18,34 | 17,07 | 17,88 | 7,45% | 1.246.699,00 |
| 31.07.2026 | 17,15 | 17,21 | 16,24 | 16,64 | -2,80% | 935.087,00 |
| 30.07.2026 | 16,49 | 17,99 | 16,36 | 17,12 | 5,48% | 1.705.312,00 |
| 29.07.2026 | 18,51 | 19,00 | 16,19 | 16,23 | -17,82% | 2.550.662,00 |
| 28.07.2026 | 19,53 | 20,49 | 19,42 | 19,75 | 1,13% | 1.166.268,00 |
| 27.07.2026 | 20,08 | 20,40 | 19,33 | 19,53 | -1,36% | 1.015.190,00 |
| 24.07.2026 | 18,75 | 19,84 | 18,56 | 19,80 | 6,74% | 901.081,00 |
| 23.07.2026 | 18,55 | 18,87 | 18,29 | 18,55 | -1,49% | 609.243,00 |
| 22.07.2026 | 18,84 | 19,06 | 18,49 | 18,83 | -0,95% | 802.241,00 |
| 21.07.2026 | 18,85 | 19,30 | 18,61 | 19,01 | 0,64% | 785.875,00 |
| 20.07.2026 | 19,48 | 19,48 | 18,87 | 18,89 | -1,87% | 715.054,00 |
| 17.07.2026 | 19,59 | 19,84 | 19,14 | 19,25 | -3,12% | 945.231,00 |
| 16.07.2026 | 19,04 | 20,26 | 18,93 | 19,87 | 5,80% | 1.316.526,00 |
| 15.07.2026 | 18,45 | 19,13 | 18,36 | 18,78 | 2,01% | 771.962,00 |
| 14.07.2026 | 18,63 | 18,78 | 18,05 | 18,41 | -0,91% | 1.070.116,00 |
| 13.07.2026 | 18,67 | 18,91 | 18,18 | 18,58 | -1,12% | 803.304,00 |
| 10.07.2026 | 18,39 | 18,86 | 18,32 | 18,79 | 2,18% | 951.869,00 |
| 09.07.2026 | 17,30 | 18,41 | 17,01 | 18,39 | 6,30% | 939.722,00 |
| 08.07.2026 | 17,20 | 17,57 | 17,10 | 17,30 | -0,80% | 702.375,00 |
| 07.07.2026 | 18,75 | 18,75 | 17,31 | 17,44 | -4,02% | 1.106.163,00 |
| 06.07.2026 | 18,09 | 18,53 | 17,80 | 18,17 | 0,66% | 881.999,00 |
| 02.07.2026 | 18,06 | 18,34 | 17,76 | 18,05 | 0,89% | 683.034,00 |
| 01.07.2026 | 18,07 | 18,52 | 17,86 | 17,89 | -0,50% | 803.932,00 |
| 30.06.2026 | 18,64 | 18,64 | 17,90 | 17,98 | -4,06% | 935.940,00 |
| 29.06.2026 | 18,66 | 18,92 | 18,32 | 18,74 | -0,11% | 987.428,00 |
| 26.06.2026 | 18,20 | 18,90 | 18,01 | 18,76 | 3,70% | 2.125.035,00 |
| 25.06.2026 | 17,97 | 18,53 | 17,74 | 18,09 | 1,80% | 847.971,00 |
| 24.06.2026 | 17,86 | 18,25 | 17,67 | 17,77 | 0,62% | 719.730,00 |
| 23.06.2026 | 17,41 | 18,11 | 17,28 | 17,66 | 0,34% | 860.641,00 |
| 22.06.2026 | 17,70 | 17,82 | 17,37 | 17,60 | 0,11% | 841.098,00 |
| 18.06.2026 | 18,14 | 18,30 | 17,50 | 17,58 | 2,21% | 2.322.863,00 |
| 17.06.2026 | 17,66 | 17,81 | 17,09 | 17,20 | -2,82% | 791.245,00 |
| 16.06.2026 | 17,50 | 17,88 | 17,48 | 17,70 | 1,43% | 861.973,00 |
| 15.06.2026 | 18,09 | 18,19 | 17,39 | 17,45 | -1,80% | 891.529,00 |
| 12.06.2026 | 17,42 | 17,88 | 17,25 | 17,77 | 1,48% | 533.999,00 |
| 11.06.2026 | 17,21 | 17,58 | 16,75 | 17,51 | 2,46% | 580.471,00 |
| 10.06.2026 | 17,84 | 18,02 | 17,05 | 17,09 | -4,53% | 691.228,00 |
| 09.06.2026 | 17,20 | 18,05 | 17,08 | 17,90 | 5,67% | 897.389,00 |
| 08.06.2026 | 17,08 | 17,42 | 16,91 | 16,94 | -0,24% | 831.828,00 |
| 05.06.2026 | 17,49 | 17,83 | 16,78 | 16,98 | -3,30% | 759.838,00 |
| 04.06.2026 | 16,33 | 17,73 | 16,27 | 17,56 | 9,14% | 984.755,00 |
| 03.06.2026 | 15,47 | 16,18 | 15,36 | 16,09 | 2,81% | 765.317,00 |
| 02.06.2026 | 15,70 | 16,04 | 15,41 | 15,65 | -0,19% | 1.143.156,00 |
| 01.06.2026 | 15,94 | 16,00 | 15,35 | 15,68 | -2,24% | 800.341,00 |
| 29.05.2026 | 16,43 | 16,70 | 16,03 | 16,04 | -2,55% | 1.173.392,00 |
| 28.05.2026 | 15,25 | 16,62 | 15,20 | 16,46 | 8,36% | 1.340.893,00 |
| 27.05.2026 | 15,37 | 15,58 | 14,77 | 15,19 | 0,00% | 894.437,00 |
| 26.05.2026 | 15,12 | 15,45 | 14,74 | 15,19 | 0,60% | 842.219,00 |
| 22.05.2026 | 15,11 | 15,39 | 14,83 | 15,10 | -0,07% | 814.609,00 |