126,780$
0,48%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 115,40 | 116,79 | 115,26 | 115,75 | 0,51% | 162.292,00 |
| 01.07.2024 | 116,57 | 117,73 | 114,64 | 115,16 | -0,54% | 183.849,00 |
| 28.06.2024 | 115,46 | 116,08 | 113,90 | 115,79 | 1,10% | 996.539,00 |
| 27.06.2024 | 115,17 | 115,54 | 113,71 | 114,53 | -0,20% | 341.638,00 |
| 26.06.2024 | 114,28 | 115,40 | 113,14 | 114,76 | 0,07% | 204.113,00 |
| 25.06.2024 | 115,08 | 115,45 | 114,09 | 114,68 | -0,18% | 150.406,00 |
| 24.06.2024 | 116,41 | 116,41 | 114,89 | 114,89 | -0,97% | 216.173,00 |
| 21.06.2024 | 115,82 | 116,38 | 115,41 | 116,02 | 0,23% | 394.427,00 |
| 20.06.2024 | 114,06 | 115,99 | 114,06 | 115,75 | 0,63% | 264.341,00 |
| 18.06.2024 | 117,32 | 117,77 | 114,56 | 115,03 | -1,94% | 346.621,00 |
| 17.06.2024 | 115,87 | 117,77 | 114,11 | 117,30 | 0,85% | 202.805,00 |
| 14.06.2024 | 115,74 | 116,85 | 115,62 | 116,31 | -0,36% | 342.511,00 |
| 13.06.2024 | 118,29 | 118,77 | 114,62 | 116,73 | -1,09% | 266.936,00 |
| 12.06.2024 | 119,40 | 120,52 | 117,57 | 118,02 | 0,57% | 435.496,00 |
| 11.06.2024 | 118,40 | 118,40 | 116,01 | 117,35 | -1,05% | 236.026,00 |
| 10.06.2024 | 119,15 | 121,02 | 117,38 | 118,59 | -2,08% | 299.397,00 |
| 07.06.2024 | 120,84 | 121,47 | 119,67 | 121,11 | 0,09% | 163.648,00 |
| 06.06.2024 | 120,57 | 121,59 | 120,52 | 121,00 | 0,11% | 210.971,00 |
| 05.06.2024 | 119,71 | 121,09 | 118,06 | 120,87 | 1,30% | 269.096,00 |
| 04.06.2024 | 121,23 | 121,23 | 119,14 | 119,32 | -1,65% | 265.487,00 |
| 03.06.2024 | 120,83 | 122,35 | 120,83 | 121,32 | 0,07% | 326.346,00 |
| 31.05.2024 | 121,78 | 123,25 | 119,11 | 121,24 | -0,34% | 251.000,00 |
| 30.05.2024 | 121,71 | 122,48 | 121,30 | 121,65 | 0,16% | 163.246,00 |
| 29.05.2024 | 120,44 | 121,63 | 119,01 | 121,45 | 0,04% | 219.480,00 |
| 28.05.2024 | 122,30 | 123,29 | 120,80 | 121,40 | -1,00% | 264.400,00 |
| 24.05.2024 | 122,01 | 123,13 | 121,90 | 122,63 | 0,66% | 175.867,00 |
| 23.05.2024 | 121,51 | 122,36 | 120,66 | 121,83 | 0,21% | 272.510,00 |
| 22.05.2024 | 121,39 | 123,02 | 120,72 | 121,57 | 0,21% | 204.594,00 |
| 21.05.2024 | 120,53 | 121,71 | 120,30 | 121,31 | 0,87% | 142.800,00 |
| 20.05.2024 | 120,88 | 121,53 | 119,57 | 120,26 | -0,55% | 232.863,00 |
| 17.05.2024 | 119,89 | 121,14 | 118,75 | 120,92 | 1,61% | 356.772,00 |
| 16.05.2024 | 117,49 | 119,57 | 117,00 | 119,00 | 1,09% | 253.434,00 |
| 15.05.2024 | 113,21 | 118,07 | 112,15 | 117,72 | 5,10% | 529.976,00 |
| 14.05.2024 | 113,27 | 113,60 | 110,99 | 112,01 | -0,60% | 290.155,00 |
| 13.05.2024 | 114,15 | 114,30 | 112,34 | 112,69 | -1,12% | 158.482,00 |
| 10.05.2024 | 114,40 | 115,42 | 113,40 | 113,97 | -0,23% | 206.477,00 |
| 09.05.2024 | 113,73 | 114,29 | 112,67 | 114,23 | 0,96% | 174.133,00 |
| 08.05.2024 | 112,78 | 113,43 | 112,04 | 113,14 | 0,00% | 250.443,00 |
| 07.05.2024 | 112,17 | 114,63 | 112,17 | 113,14 | 1,26% | 204.049,00 |
| 06.05.2024 | 111,69 | 112,65 | 111,08 | 111,73 | 0,41% | 153.757,00 |
| 03.05.2024 | 110,42 | 111,47 | 110,02 | 111,27 | 1,23% | 207.372,00 |
| 02.05.2024 | 110,87 | 111,08 | 109,51 | 109,92 | 0,13% | 237.040,00 |
| 01.05.2024 | 111,47 | 112,23 | 109,65 | 109,78 | -1,66% | 274.270,00 |
| 30.04.2024 | 114,00 | 114,23 | 111,35 | 111,63 | -2,57% | 438.634,00 |
| 29.04.2024 | 110,49 | 114,76 | 110,35 | 114,57 | 4,55% | 538.124,00 |
| 26.04.2024 | 110,54 | 111,25 | 107,11 | 109,58 | -1,41% | 604.251,00 |
| 25.04.2024 | 114,00 | 120,00 | 109,99 | 111,15 | -9,83% | 1.606.055,00 |
| 24.04.2024 | 118,54 | 123,99 | 118,51 | 123,27 | 4,55% | 1.108.196,00 |
| 23.04.2024 | 117,30 | 118,55 | 116,65 | 117,91 | 1,08% | 244.375,00 |