119,560$
-0,48%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 120,91 | 121,12 | 118,72 | 119,56 | -0,48% | 303.459,00 |
| 11.03.2025 | 119,71 | 121,47 | 118,14 | 120,14 | -0,11% | 257.730,00 |
| 10.03.2025 | 120,56 | 122,23 | 119,02 | 120,27 | -1,39% | 574.287,00 |
| 07.03.2025 | 121,69 | 123,26 | 118,70 | 121,96 | -0,06% | 396.954,00 |
| 06.03.2025 | 121,09 | 125,25 | 121,09 | 122,03 | -0,57% | 416.621,00 |
| 05.03.2025 | 118,40 | 123,86 | 118,27 | 122,73 | 3,81% | 652.048,00 |
| 04.03.2025 | 119,64 | 120,41 | 115,89 | 118,23 | -1,65% | 514.848,00 |
| 03.03.2025 | 123,94 | 124,46 | 119,25 | 120,21 | -2,43% | 374.213,00 |
| 28.02.2025 | 123,45 | 124,18 | 121,54 | 123,20 | -0,48% | 410.439,00 |
| 27.02.2025 | 125,71 | 126,53 | 123,71 | 123,80 | -1,96% | 314.504,00 |
| 26.02.2025 | 127,87 | 129,53 | 125,35 | 126,27 | -1,15% | 432.933,00 |
| 25.02.2025 | 126,38 | 128,41 | 125,62 | 127,74 | 0,60% | 472.232,00 |
| 24.02.2025 | 130,25 | 130,25 | 126,51 | 126,98 | -2,23% | 526.266,00 |
| 21.02.2025 | 136,06 | 136,06 | 128,45 | 129,87 | -3,96% | 499.225,00 |
| 20.02.2025 | 142,00 | 144,76 | 135,00 | 135,22 | -5,58% | 750.651,00 |
| 19.02.2025 | 140,58 | 144,57 | 138,89 | 143,21 | 1,46% | 583.726,00 |
| 18.02.2025 | 140,42 | 141,85 | 139,39 | 141,15 | 0,11% | 331.816,00 |
| 14.02.2025 | 139,80 | 141,76 | 138,08 | 141,00 | 1,68% | 201.506,00 |
| 13.02.2025 | 138,13 | 139,13 | 137,57 | 138,67 | 0,97% | 270.152,00 |
| 12.02.2025 | 136,68 | 138,13 | 136,27 | 137,34 | -0,98% | 225.921,00 |
| 11.02.2025 | 138,87 | 139,33 | 137,50 | 138,70 | -0,50% | 207.654,00 |
| 10.02.2025 | 141,12 | 141,23 | 138,89 | 139,40 | -0,68% | 282.755,00 |
| 07.02.2025 | 141,25 | 142,24 | 139,10 | 140,35 | -0,40% | 155.579,00 |
| 06.02.2025 | 142,77 | 142,83 | 139,42 | 140,91 | -1,01% | 200.800,00 |
| 05.02.2025 | 138,93 | 143,73 | 138,93 | 142,35 | 2,12% | 258.327,00 |
| 04.02.2025 | 137,75 | 140,61 | 137,14 | 139,40 | 0,84% | 229.601,00 |
| 03.02.2025 | 138,95 | 139,94 | 135,78 | 138,24 | -2,80% | 317.515,00 |
| 31.01.2025 | 143,51 | 144,66 | 141,88 | 142,22 | -0,90% | 219.878,00 |
| 30.01.2025 | 145,24 | 146,36 | 143,25 | 143,51 | 0,20% | 209.306,00 |
| 29.01.2025 | 145,21 | 145,66 | 142,95 | 143,22 | -0,79% | 235.457,00 |
| 28.01.2025 | 142,86 | 145,40 | 142,42 | 144,36 | 0,86% | 291.357,00 |
| 27.01.2025 | 142,73 | 143,89 | 142,14 | 143,13 | 0,48% | 131.205,00 |
| 24.01.2025 | 142,77 | 144,16 | 141,92 | 142,44 | -0,59% | 184.834,00 |
| 23.01.2025 | 141,23 | 143,83 | 140,94 | 143,28 | 1,30% | 245.750,00 |
| 22.01.2025 | 142,81 | 143,73 | 140,75 | 141,44 | -1,20% | 387.786,00 |
| 21.01.2025 | 143,03 | 144,22 | 141,63 | 143,16 | 1,53% | 274.362,00 |
| 17.01.2025 | 142,01 | 142,01 | 140,12 | 141,00 | 0,31% | 146.652,00 |
| 16.01.2025 | 140,01 | 140,77 | 138,88 | 140,56 | 0,49% | 191.717,00 |
| 15.01.2025 | 141,22 | 141,44 | 138,70 | 139,88 | 0,76% | 174.462,00 |
| 14.01.2025 | 136,70 | 138,94 | 135,13 | 138,83 | 2,72% | 249.016,00 |
| 13.01.2025 | 131,11 | 135,63 | 129,55 | 135,15 | 1,06% | 188.318,00 |
| 10.01.2025 | 131,00 | 136,14 | 130,71 | 133,73 | 0,46% | 253.463,00 |
| 08.01.2025 | 131,44 | 134,22 | 131,15 | 133,12 | 0,73% | 153.558,00 |
| 07.01.2025 | 133,56 | 134,20 | 131,06 | 132,16 | -0,82% | 143.572,00 |
| 06.01.2025 | 134,43 | 135,94 | 133,17 | 133,25 | -0,48% | 121.944,00 |
| 03.01.2025 | 132,60 | 134,23 | 131,94 | 133,89 | 1,30% | 119.129,00 |
| 02.01.2025 | 132,64 | 134,10 | 131,31 | 132,17 | -0,26% | 122.325,00 |
| 31.12.2024 | 134,13 | 134,45 | 132,42 | 132,52 | -0,79% | 125.056,00 |
| 30.12.2024 | 132,72 | 134,32 | 131,75 | 133,58 | -0,88% | 103.750,00 |
| 27.12.2024 | 135,64 | 135,94 | 133,36 | 134,76 | -0,82% | 108.715,00 |
| 26.12.2024 | 133,16 | 136,30 | 132,89 | 135,88 | 0,84% | 137.331,00 |
| 24.12.2024 | 133,75 | 134,76 | 133,38 | 134,75 | 0,80% | 67.745,00 |
| 23.12.2024 | 133,09 | 133,76 | 132,07 | 133,68 | 0,01% | 140.666,00 |
| 20.12.2024 | 133,09 | 135,54 | 131,92 | 133,67 | 0,59% | 396.280,00 |
| 19.12.2024 | 132,69 | 134,64 | 131,27 | 132,89 | 1,06% | 212.234,00 |
| 18.12.2024 | 137,17 | 137,49 | 131,28 | 131,50 | -3,79% | 241.574,00 |
| 17.12.2024 | 137,97 | 138,26 | 136,25 | 136,68 | -1,22% | 236.997,00 |
| 16.12.2024 | 138,42 | 139,86 | 137,67 | 138,37 | -0,25% | 144.693,00 |
| 13.12.2024 | 138,81 | 139,41 | 137,69 | 138,71 | -0,42% | 155.799,00 |
| 12.12.2024 | 141,04 | 141,40 | 138,73 | 139,29 | -0,95% | 167.126,00 |
| 11.12.2024 | 140,56 | 142,41 | 140,25 | 140,62 | 0,70% | 167.307,00 |
| 10.12.2024 | 137,00 | 141,72 | 137,00 | 139,64 | 0,96% | 304.138,00 |
| 09.12.2024 | 139,78 | 140,24 | 136,76 | 138,31 | -0,77% | 180.869,00 |
| 06.12.2024 | 140,40 | 140,63 | 139,07 | 139,39 | 0,08% | 109.387,00 |
| 05.12.2024 | 140,25 | 140,86 | 138,76 | 139,28 | -0,87% | 138.871,00 |
| 04.12.2024 | 141,91 | 142,76 | 139,31 | 140,50 | -0,47% | 179.292,00 |
| 03.12.2024 | 139,20 | 141,86 | 139,15 | 141,16 | 1,72% | 304.771,00 |
| 02.12.2024 | 140,65 | 141,49 | 137,66 | 138,77 | -1,23% | 211.199,00 |
| 29.11.2024 | 142,00 | 142,00 | 140,36 | 140,50 | -0,21% | 149.717,00 |
| 27.11.2024 | 138,94 | 141,21 | 138,30 | 140,80 | 1,46% | 171.859,00 |
| 26.11.2024 | 139,33 | 140,39 | 137,34 | 138,78 | -1,07% | 292.599,00 |
| 25.11.2024 | 139,38 | 141,27 | 138,74 | 140,28 | 1,57% | 281.964,00 |
| 22.11.2024 | 137,25 | 138,47 | 136,13 | 138,11 | 3,55% | 181.616,00 |
| 20.11.2024 | 133,74 | 133,74 | 132,09 | 133,37 | -0,11% | 120.395,00 |
| 19.11.2024 | 132,43 | 134,50 | 131,45 | 133,52 | -0,75% | 222.578,00 |
| 18.11.2024 | 133,00 | 136,06 | 132,54 | 134,53 | 1,01% | 662.066,00 |
| 15.11.2024 | 134,76 | 135,39 | 132,48 | 133,18 | -1,22% | 210.429,00 |
| 14.11.2024 | 137,72 | 139,00 | 134,18 | 134,83 | -1,98% | 225.709,00 |
| 13.11.2024 | 137,66 | 138,90 | 136,66 | 137,56 | 0,49% | 315.468,00 |
| 12.11.2024 | 139,72 | 140,91 | 136,76 | 136,89 | -1,86% | 200.086,00 |
| 11.11.2024 | 138,26 | 139,65 | 136,26 | 139,49 | 2,00% | 238.297,00 |
| 08.11.2024 | 134,84 | 138,31 | 134,38 | 136,76 | 1,62% | 196.428,00 |
| 07.11.2024 | 135,62 | 136,03 | 132,73 | 134,58 | -0,62% | 199.881,00 |
| 06.11.2024 | 135,11 | 136,07 | 132,28 | 135,42 | 5,24% | 438.624,00 |
| 05.11.2024 | 125,98 | 128,80 | 125,68 | 128,68 | 1,70% | 588.210,00 |
| 04.11.2024 | 125,44 | 127,56 | 125,32 | 126,53 | 0,06% | 213.877,00 |
| 01.11.2024 | 124,21 | 127,17 | 124,21 | 126,45 | 1,77% | 197.695,00 |
| 31.10.2024 | 129,47 | 129,58 | 124,16 | 124,25 | -4,38% | 285.519,00 |
| 30.10.2024 | 128,76 | 130,90 | 128,76 | 129,94 | -0,12% | 376.806,00 |
| 29.10.2024 | 127,03 | 130,11 | 127,03 | 130,10 | 1,70% | 275.494,00 |
| 28.10.2024 | 126,78 | 128,84 | 126,31 | 127,93 | 1,72% | 261.293,00 |
| 25.10.2024 | 128,63 | 128,92 | 125,59 | 125,77 | -0,78% | 187.373,00 |
| 24.10.2024 | 121,28 | 129,88 | 117,57 | 126,76 | 0,18% | 524.925,00 |
| 23.10.2024 | 125,55 | 127,13 | 124,22 | 126,53 | 0,78% | 346.837,00 |
| 22.10.2024 | 127,17 | 127,17 | 125,34 | 125,55 | -1,76% | 291.543,00 |
| 21.10.2024 | 130,10 | 130,84 | 126,68 | 127,80 | -2,02% | 415.140,00 |
| 18.10.2024 | 131,14 | 131,65 | 129,14 | 130,43 | 0,01% | 233.106,00 |
| 17.10.2024 | 131,26 | 131,91 | 130,12 | 130,42 | -0,49% | 213.206,00 |
| 16.10.2024 | 131,62 | 133,53 | 130,58 | 131,06 | -0,33% | 547.446,00 |
| 15.10.2024 | 132,32 | 133,52 | 131,19 | 131,49 | -0,71% | 142.722,00 |