85,540$
-1,68%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 87,27 | 87,60 | 85,25 | 85,54 | -1,68% | 527.751,00 |
| 21.01.2026 | 85,55 | 87,69 | 85,35 | 87,00 | 2,17% | 494.280,00 |
| 20.01.2026 | 84,83 | 85,80 | 84,41 | 85,15 | -0,73% | 649.506,00 |
| 16.01.2026 | 84,65 | 86,05 | 84,61 | 85,78 | 0,59% | 539.244,00 |
| 15.01.2026 | 83,58 | 85,98 | 83,50 | 85,28 | 0,68% | 786.989,00 |
| 14.01.2026 | 82,76 | 84,87 | 82,69 | 84,70 | 2,37% | 393.819,00 |
| 13.01.2026 | 83,51 | 83,99 | 81,89 | 82,74 | -0,99% | 459.184,00 |
| 12.01.2026 | 83,62 | 84,07 | 82,67 | 83,57 | -0,88% | 515.027,00 |
| 09.01.2026 | 83,27 | 85,23 | 82,32 | 84,31 | 1,84% | 702.629,00 |
| 08.01.2026 | 81,57 | 83,50 | 80,17 | 82,79 | 2,36% | 612.046,00 |
| 07.01.2026 | 81,27 | 81,92 | 80,43 | 80,88 | 0,09% | 598.348,00 |
| 06.01.2026 | 79,73 | 81,75 | 79,73 | 80,81 | 1,37% | 631.037,00 |
| 05.01.2026 | 76,22 | 80,87 | 76,21 | 79,72 | 3,83% | 611.499,00 |
| 02.01.2026 | 78,38 | 78,38 | 76,53 | 76,78 | -2,10% | 402.559,00 |
| 31.12.2025 | 77,98 | 78,89 | 77,88 | 78,43 | 0,11% | 433.959,00 |
| 30.12.2025 | 78,64 | 79,13 | 78,11 | 78,34 | -0,24% | 341.421,00 |
| 29.12.2025 | 78,56 | 79,48 | 78,05 | 78,53 | -0,44% | 361.803,00 |
| 26.12.2025 | 78,54 | 78,99 | 78,00 | 78,88 | 0,22% | 266.433,00 |
| 24.12.2025 | 77,68 | 79,25 | 77,66 | 78,71 | 1,21% | 222.021,00 |
| 23.12.2025 | 78,98 | 79,08 | 77,30 | 77,77 | -1,84% | 512.305,00 |
| 22.12.2025 | 78,53 | 80,69 | 78,12 | 79,23 | 0,83% | 622.675,00 |
| 19.12.2025 | 78,02 | 79,44 | 75,64 | 78,58 | 0,08% | 1.664.751,00 |
| 18.12.2025 | 76,00 | 80,95 | 75,68 | 78,52 | 5,92% | 1.693.402,00 |
| 17.12.2025 | 73,19 | 75,16 | 73,15 | 74,13 | 0,31% | 415.914,00 |
| 16.12.2025 | 72,82 | 74,64 | 72,17 | 73,90 | 1,11% | 909.405,00 |
| 15.12.2025 | 72,91 | 73,45 | 72,70 | 73,09 | 0,51% | 506.710,00 |
| 12.12.2025 | 72,71 | 73,40 | 72,14 | 72,72 | 0,53% | 380.828,00 |
| 11.12.2025 | 72,42 | 73,49 | 72,13 | 72,34 | 0,54% | 550.750,00 |
| 10.12.2025 | 72,05 | 72,63 | 71,56 | 71,95 | 0,49% | 405.053,00 |
| 09.12.2025 | 69,70 | 71,99 | 69,25 | 71,60 | 3,57% | 610.661,00 |
| 08.12.2025 | 69,59 | 70,00 | 69,12 | 69,13 | -1,02% | 553.040,00 |
| 05.12.2025 | 70,49 | 71,49 | 69,75 | 69,84 | -1,10% | 436.844,00 |
| 04.12.2025 | 70,01 | 71,17 | 69,82 | 70,62 | 1,06% | 433.916,00 |
| 03.12.2025 | 69,92 | 71,55 | 69,40 | 69,88 | -0,16% | 456.864,00 |
| 02.12.2025 | 71,88 | 72,53 | 69,89 | 69,99 | -2,45% | 397.328,00 |
| 01.12.2025 | 72,11 | 73,19 | 71,55 | 71,75 | -0,60% | 529.375,00 |
| 28.11.2025 | 71,82 | 72,64 | 71,82 | 72,18 | 0,19% | 170.622,00 |
| 26.11.2025 | 71,01 | 72,38 | 70,88 | 72,04 | 0,85% | 623.557,00 |
| 25.11.2025 | 71,65 | 72,62 | 71,40 | 71,43 | 0,29% | 744.242,00 |
| 24.11.2025 | 69,70 | 71,46 | 69,28 | 71,22 | 4,54% | 741.531,00 |
| 20.11.2025 | 67,99 | 68,74 | 67,58 | 68,13 | 0,69% | 921.433,00 |
| 19.11.2025 | 67,49 | 68,06 | 66,51 | 67,66 | -0,13% | 691.228,00 |
| 18.11.2025 | 67,10 | 68,88 | 66,63 | 67,75 | 0,97% | 1.292.669,00 |
| 17.11.2025 | 68,86 | 69,32 | 67,08 | 67,10 | -1,40% | 542.573,00 |
| 13.11.2025 | 69,36 | 69,78 | 67,86 | 68,05 | -2,10% | 688.500,00 |
| 12.11.2025 | 70,00 | 71,38 | 69,34 | 69,51 | -0,44% | 723.863,00 |
| 11.11.2025 | 69,10 | 70,30 | 69,05 | 69,82 | 1,54% | 555.328,00 |
| 10.11.2025 | 69,26 | 69,81 | 68,28 | 68,76 | 0,73% | 620.864,00 |
| 07.11.2025 | 66,32 | 68,35 | 66,32 | 68,26 | 2,43% | 715.216,00 |
| 06.11.2025 | 67,70 | 67,89 | 66,00 | 66,64 | -2,20% | 945.217,00 |
| 05.11.2025 | 68,24 | 68,88 | 66,43 | 68,14 | -0,69% | 1.566.873,00 |
| 04.11.2025 | 67,96 | 70,16 | 66,91 | 68,61 | 2,51% | 1.608.843,00 |
| 03.11.2025 | 64,57 | 67,08 | 63,75 | 66,93 | 3,65% | 1.353.374,00 |
| 31.10.2025 | 63,93 | 64,88 | 62,10 | 64,57 | 1,97% | 2.618.161,00 |
| 30.10.2025 | 65,13 | 65,39 | 62,00 | 63,32 | -3,03% | 1.733.905,00 |
| 29.10.2025 | 67,30 | 67,99 | 64,87 | 65,30 | -3,97% | 1.826.019,00 |
| 28.10.2025 | 69,83 | 69,83 | 67,66 | 68,00 | -3,13% | 2.113.378,00 |
| 27.10.2025 | 72,72 | 73,13 | 69,16 | 70,20 | -3,72% | 2.943.144,00 |
| 24.10.2025 | 71,57 | 73,63 | 69,51 | 72,91 | -1,33% | 4.153.264,00 |
| 23.10.2025 | 87,16 | 88,00 | 66,50 | 73,89 | -32,28% | 14.100.205,00 |
| 22.10.2025 | 108,59 | 111,99 | 108,59 | 109,11 | 1,08% | 787.446,00 |
| 21.10.2025 | 107,10 | 108,24 | 106,40 | 107,94 | 0,53% | 416.806,00 |
| 20.10.2025 | 106,23 | 107,52 | 105,22 | 107,37 | 2,42% | 317.207,00 |
| 17.10.2025 | 102,41 | 105,13 | 102,20 | 104,83 | 1,66% | 418.622,00 |
| 16.10.2025 | 102,89 | 104,64 | 102,64 | 103,12 | -0,66% | 412.789,00 |
| 15.10.2025 | 103,32 | 105,30 | 102,53 | 103,80 | -0,16% | 353.557,00 |
| 14.10.2025 | 101,18 | 104,12 | 100,91 | 103,97 | 1,83% | 466.333,00 |
| 13.10.2025 | 101,61 | 102,92 | 100,27 | 102,10 | 1,04% | 326.351,00 |
| 10.10.2025 | 102,59 | 103,51 | 99,54 | 101,05 | -2,27% | 491.506,00 |
| 09.10.2025 | 105,31 | 105,74 | 103,35 | 103,40 | -1,86% | 229.124,00 |
| 08.10.2025 | 104,61 | 106,12 | 103,40 | 105,36 | 1,58% | 398.002,00 |
| 07.10.2025 | 104,93 | 106,58 | 103,71 | 103,72 | -1,58% | 348.714,00 |
| 06.10.2025 | 105,25 | 105,59 | 103,48 | 105,38 | 2,22% | 468.385,00 |
| 02.10.2025 | 102,78 | 103,91 | 102,29 | 103,09 | 0,17% | 226.515,00 |
| 01.10.2025 | 102,81 | 103,41 | 100,86 | 102,92 | -0,40% | 294.841,00 |
| 30.09.2025 | 100,94 | 103,53 | 100,89 | 103,33 | 2,19% | 270.730,00 |
| 29.09.2025 | 100,91 | 101,54 | 100,16 | 101,12 | -0,37% | 456.948,00 |
| 26.09.2025 | 102,43 | 103,51 | 101,42 | 101,50 | -0,27% | 333.895,00 |
| 25.09.2025 | 102,47 | 104,29 | 101,38 | 101,77 | -1,17% | 787.594,00 |
| 24.09.2025 | 103,05 | 103,05 | 101,73 | 102,97 | -0,18% | 668.578,00 |
| 23.09.2025 | 103,81 | 104,69 | 103,11 | 103,16 | -0,48% | 275.546,00 |
| 22.09.2025 | 104,06 | 104,65 | 102,62 | 103,66 | 0,34% | 356.220,00 |
| 19.09.2025 | 104,37 | 104,93 | 102,34 | 103,31 | -0,72% | 854.782,00 |
| 18.09.2025 | 102,16 | 104,87 | 102,01 | 104,06 | 1,33% | 394.628,00 |
| 17.09.2025 | 103,65 | 105,57 | 102,39 | 102,69 | -0,37% | 437.265,00 |
| 16.09.2025 | 99,86 | 103,09 | 99,86 | 103,07 | 2,87% | 1.036.431,00 |
| 15.09.2025 | 101,83 | 102,14 | 99,73 | 100,19 | -1,13% | 653.898,00 |
| 12.09.2025 | 103,23 | 104,12 | 100,89 | 101,34 | -2,77% | 396.473,00 |
| 11.09.2025 | 102,97 | 104,66 | 102,14 | 104,23 | 1,72% | 444.587,00 |
| 10.09.2025 | 104,78 | 105,07 | 101,63 | 102,47 | -2,89% | 511.050,00 |
| 09.09.2025 | 105,64 | 106,74 | 105,05 | 105,52 | -0,66% | 365.643,00 |
| 08.09.2025 | 106,48 | 107,14 | 105,11 | 106,22 | -0,67% | 390.967,00 |
| 05.09.2025 | 106,77 | 108,43 | 106,33 | 106,94 | 0,32% | 317.645,00 |
| 04.09.2025 | 105,89 | 107,65 | 105,31 | 106,60 | 0,72% | 277.983,00 |
| 03.09.2025 | 106,91 | 106,91 | 105,00 | 105,84 | -1,06% | 267.617,00 |
| 02.09.2025 | 106,84 | 108,08 | 106,51 | 106,97 | -0,83% | 274.057,00 |
| 29.08.2025 | 107,29 | 108,11 | 106,72 | 107,87 | 0,46% | 166.089,00 |
| 28.08.2025 | 108,64 | 108,67 | 106,24 | 107,38 | -0,64% | 210.975,00 |
| 27.08.2025 | 108,65 | 109,33 | 107,75 | 108,07 | -0,36% | 167.759,00 |
| 26.08.2025 | 108,09 | 109,63 | 107,71 | 108,46 | -0,30% | 223.075,00 |