138,110$
3,55%
Echtzeit-Aktienkurs Integer Holdings Corp
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 130,14 | 132,68 | 129,54 | 132,43 | 2,47% | 322.768,00 |
| 11.10.2024 | 128,46 | 130,13 | 128,27 | 129,24 | 0,79% | 106.419,00 |
| 10.10.2024 | 128,28 | 128,69 | 127,47 | 128,23 | -1,15% | 168.692,00 |
| 09.10.2024 | 129,03 | 130,59 | 128,54 | 129,72 | 0,38% | 92.039,00 |
| 08.10.2024 | 129,77 | 130,36 | 128,92 | 129,23 | 0,42% | 197.376,00 |
| 07.10.2024 | 127,87 | 129,29 | 127,15 | 128,69 | -0,33% | 235.110,00 |
| 04.10.2024 | 127,74 | 129,17 | 126,11 | 129,11 | 2,65% | 302.872,00 |
| 03.10.2024 | 126,92 | 126,92 | 124,38 | 125,78 | -1,14% | 153.536,00 |
| 02.10.2024 | 126,43 | 128,04 | 126,32 | 127,23 | 0,03% | 176.311,00 |
| 01.10.2024 | 130,49 | 130,76 | 126,27 | 127,19 | -2,16% | 291.445,00 |
| 30.09.2024 | 124,81 | 130,16 | 124,81 | 130,00 | 3,26% | 222.479,00 |
| 27.09.2024 | 127,66 | 127,66 | 125,79 | 125,90 | -0,87% | 224.992,00 |
| 26.09.2024 | 129,01 | 129,75 | 126,59 | 127,01 | -0,56% | 230.592,00 |
| 25.09.2024 | 127,81 | 128,35 | 126,36 | 127,73 | 0,50% | 133.791,00 |
| 24.09.2024 | 127,84 | 128,39 | 126,43 | 127,09 | -1,01% | 142.639,00 |
| 23.09.2024 | 130,46 | 130,46 | 127,32 | 128,39 | -0,73% | 386.145,00 |
| 20.09.2024 | 131,82 | 131,87 | 128,43 | 129,33 | -1,64% | 718.893,00 |
| 19.09.2024 | 131,01 | 131,65 | 128,84 | 131,48 | 2,43% | 231.754,00 |
| 18.09.2024 | 126,00 | 129,83 | 125,48 | 128,36 | 1,78% | 332.493,00 |
| 17.09.2024 | 129,05 | 129,05 | 125,23 | 126,12 | -1,37% | 196.037,00 |
| 16.09.2024 | 127,63 | 128,99 | 126,91 | 127,87 | 0,86% | 145.275,00 |
| 13.09.2024 | 127,43 | 129,28 | 126,77 | 126,78 | 0,48% | 218.146,00 |
| 12.09.2024 | 124,66 | 127,41 | 122,87 | 126,17 | 1,55% | 312.945,00 |
| 11.09.2024 | 122,14 | 124,45 | 120,09 | 124,25 | 0,89% | 251.693,00 |
| 10.09.2024 | 124,40 | 124,97 | 121,41 | 123,16 | -1,01% | 482.752,00 |
| 09.09.2024 | 128,69 | 129,51 | 122,71 | 124,42 | -3,55% | 374.767,00 |
| 06.09.2024 | 129,72 | 130,69 | 125,71 | 129,00 | -0,52% | 455.468,00 |
| 05.09.2024 | 128,13 | 129,87 | 127,23 | 129,68 | 1,23% | 363.313,00 |
| 04.09.2024 | 126,47 | 128,53 | 125,64 | 128,10 | 0,97% | 155.203,00 |
| 03.09.2024 | 129,02 | 129,69 | 126,73 | 126,87 | -2,46% | 289.650,00 |
| 30.08.2024 | 129,00 | 131,17 | 128,86 | 130,07 | 1,26% | 257.961,00 |
| 29.08.2024 | 128,55 | 129,10 | 127,31 | 128,45 | 0,61% | 185.509,00 |
| 28.08.2024 | 127,72 | 128,69 | 126,97 | 127,67 | 0,32% | 145.621,00 |
| 27.08.2024 | 127,00 | 127,68 | 126,06 | 127,26 | -0,03% | 132.039,00 |
| 26.08.2024 | 126,86 | 128,66 | 126,56 | 127,30 | 0,49% | 208.796,00 |
| 23.08.2024 | 124,27 | 126,77 | 123,43 | 126,68 | 2,48% | 166.839,00 |
| 22.08.2024 | 123,00 | 124,14 | 122,11 | 123,62 | 0,64% | 167.563,00 |
| 21.08.2024 | 122,99 | 123,04 | 121,70 | 122,83 | 0,71% | 231.681,00 |
| 20.08.2024 | 121,94 | 122,48 | 121,12 | 121,97 | -0,46% | 166.053,00 |
| 19.08.2024 | 120,90 | 122,80 | 120,55 | 122,53 | 1,16% | 144.037,00 |
| 16.08.2024 | 120,80 | 122,24 | 120,27 | 121,12 | 0,27% | 198.136,00 |
| 15.08.2024 | 119,79 | 122,24 | 118,70 | 120,79 | 2,66% | 249.129,00 |
| 14.08.2024 | 119,40 | 119,69 | 115,85 | 117,66 | -0,68% | 139.995,00 |
| 13.08.2024 | 116,43 | 118,86 | 115,42 | 118,47 | 2,65% | 308.681,00 |
| 12.08.2024 | 116,38 | 117,50 | 114,21 | 115,41 | -1,13% | 223.391,00 |
| 09.08.2024 | 114,19 | 116,86 | 113,87 | 116,73 | 1,96% | 318.061,00 |
| 08.08.2024 | 114,01 | 115,09 | 113,48 | 114,49 | 1,32% | 158.006,00 |
| 07.08.2024 | 113,20 | 114,44 | 112,26 | 113,00 | 0,48% | 241.173,00 |
| 06.08.2024 | 110,18 | 113,54 | 109,48 | 112,46 | 2,00% | 353.313,00 |
| 05.08.2024 | 107,94 | 111,40 | 107,25 | 110,25 | -1,36% | 387.725,00 |
| 02.08.2024 | 113,69 | 114,89 | 111,71 | 111,77 | -3,78% | 496.843,00 |
| 01.08.2024 | 118,85 | 119,17 | 115,44 | 116,16 | -2,19% | 364.971,00 |
| 31.07.2024 | 121,21 | 121,21 | 117,94 | 118,76 | -2,20% | 432.470,00 |
| 30.07.2024 | 119,96 | 124,23 | 119,96 | 121,43 | 1,40% | 422.793,00 |
| 29.07.2024 | 117,16 | 119,77 | 116,22 | 119,75 | 2,52% | 443.400,00 |
| 26.07.2024 | 117,21 | 119,89 | 114,56 | 116,81 | 0,98% | 459.976,00 |
| 25.07.2024 | 118,35 | 122,09 | 114,73 | 115,68 | -7,12% | 1.090.660,00 |
| 24.07.2024 | 125,94 | 126,74 | 124,11 | 124,55 | -1,21% | 663.195,00 |
| 23.07.2024 | 129,18 | 130,16 | 125,77 | 126,08 | -2,40% | 613.142,00 |
| 22.07.2024 | 126,98 | 129,27 | 125,59 | 129,18 | 2,43% | 512.009,00 |
| 19.07.2024 | 123,96 | 126,28 | 122,41 | 126,11 | 2,28% | 335.576,00 |
| 18.07.2024 | 123,50 | 126,10 | 122,15 | 123,30 | -0,87% | 457.072,00 |
| 17.07.2024 | 123,94 | 126,48 | 123,29 | 124,38 | -0,31% | 354.012,00 |
| 16.07.2024 | 121,58 | 125,57 | 121,46 | 124,77 | 4,06% | 446.142,00 |
| 15.07.2024 | 121,14 | 121,90 | 119,77 | 119,90 | -0,27% | 240.935,00 |
| 12.07.2024 | 118,28 | 121,07 | 118,28 | 120,23 | 2,54% | 256.007,00 |
| 11.07.2024 | 116,06 | 118,85 | 114,95 | 117,25 | 2,23% | 365.576,00 |
| 10.07.2024 | 115,02 | 115,02 | 113,64 | 114,69 | -0,23% | 234.075,00 |
| 09.07.2024 | 115,52 | 115,89 | 113,99 | 114,95 | -0,68% | 258.110,00 |
| 08.07.2024 | 116,96 | 117,62 | 115,55 | 115,74 | -0,51% | 215.900,00 |
| 05.07.2024 | 114,53 | 116,59 | 114,53 | 116,33 | 1,13% | 123.260,00 |
| 03.07.2024 | 116,07 | 116,07 | 113,72 | 115,03 | -0,62% | 85.448,00 |