25,100€
0,40%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,50 | 25,80 | 25,10 | 25,20 | 0,80% | - |
| 05.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 04.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 03.02.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | 300,00 |
| 31.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 30.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 29.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 3,31% | 204,00 |
| 27.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 24.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 23.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 22.01.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 5,17% | 247,00 |
| 21.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 17.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 16.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 15.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 07.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,14% | - |
| 06.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 02.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 30.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 19.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 18.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 17.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 16.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 06.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 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% | - |