23,000€
-1,71%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 02.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 27.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 26.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 25.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 300,00 |
| 22.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 19.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 18.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 15.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 13.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 12.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 11.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 08.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 07.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 06.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 05.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 25,00% | - |
| 04.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 01.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 31.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 30.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 29.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 28.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 24.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 22.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 21.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 18.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 17.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 16.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 15.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 14.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 59,00 |
| 11.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,06% | - |
| 10.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 09.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 08.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 07.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 04.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 03.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 02.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 01.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 30.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 27.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 26.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 25.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 24.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 23.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 20.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 19.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 18.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 17.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 16.09.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 100,00 |
| 13.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 12.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 11.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 10.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -5,39% | - |
| 09.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 06.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 05.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 04.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 03.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 02.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 30.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 29.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 28.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 27.08.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -1,60% | 100,00 |
| 26.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 23.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 22.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 21.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 20.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 16.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 15.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 14.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 13.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 12.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 09.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 08.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -6,19% | - |
| 07.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 06.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 05.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 02.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 01.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 31.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 30.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -20,00% | - |
| 29.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 25.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 24.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 23.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 19.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 18.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |