8,525€
-3,67%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,53 | 8,55 | 8,45 | 8,53 | -3,67% | - |
| 05.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -1,12% | - |
| 04.03.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 1,70% | - |
| 03.03.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -7,85% | 46,00 |
| 02.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | 41,00 |
| 27.02.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | - |
| 26.02.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 25.02.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 24.02.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 23.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 18.02.2026 | 9,55 | 9,75 | 9,55 | 9,75 | 3,72% | 1.162,00 |
| 17.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | - |
| 16.02.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 5,00% | - |
| 13.02.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -3,74% | - |
| 12.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 2,75% | 41,00 |
| 11.02.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | - |
| 10.02.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -3,21% | - |
| 09.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 2,75% | - |
| 06.02.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -2,15% | - |
| 05.02.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -3,12% | - |
| 04.02.2026 | 9,05 | 9,60 | 9,05 | 9,60 | 2,67% | 10,00 |
| 03.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | - |
| 02.02.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 1,65% | - |
| 30.01.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 29.01.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -2,70% | - |
| 28.01.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -4,64% | - |
| 27.01.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | - |
| 26.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 23.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 22.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 21.01.2026 | 10,20 | 10,40 | 10,20 | 10,40 | -0,95% | 250,00 |
| 20.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 19.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 16.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 15.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 14.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 13.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 12.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 09.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 08.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 07.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 06.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 05.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 02.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 30.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 29.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 23.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 22.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 19.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 18.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 17.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 16.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 15.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 12.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 11.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 10.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 09.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 08.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 05.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 04.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 03.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 02.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 01.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 28.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 27.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 26.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 25.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 24.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 9,47% | - |
| 21.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,56% | - |
| 20.11.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 19.11.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,52% | - |
| 18.11.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 17.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 14.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 13.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 12.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 11.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 50,00 |
| 10.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 8,81% | - |
| 07.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 06.11.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 05.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 04.11.2025 | 9,70 | 9,90 | 9,70 | 9,90 | -3,88% | 798,00 |
| 03.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 31.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -22,90% | 50,00 |
| 30.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 28.10.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -1,44% | 91,00 |
| 27.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 24.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 23.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 22.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 21.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 20.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 17.10.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 16.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 15.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 6,90% | - |
| 14.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |