12,050€
4,78%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 5,65% | - |
| 15.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 14.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 13.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 7,34% | - |
| 12.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 11.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 08.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 07.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 06.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 05.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 04.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | 20,00 |
| 01.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 31.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 30.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 29.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 28.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 25.07.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 47,00 |
| 24.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 23.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,62% | - |
| 22.07.2025 | 9,60 | 9,75 | 9,60 | 9,75 | 1,04% | 250,00 |
| 21.07.2025 | 9,45 | 9,65 | 9,45 | 9,65 | -6,31% | 90,00 |
| 18.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 17.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 16.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -5,24% | - |
| 15.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 14.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 11.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 10.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 08.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 07.07.2025 | 11,40 | 11,50 | 11,30 | 11,30 | -0,88% | 573,00 |
| 04.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 03.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 02.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 8,74% | - |
| 01.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 30.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 27.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 26.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 25.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 24.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 23.06.2025 | 9,95 | 10,10 | 9,95 | 10,10 | -1,94% | 100,00 |
| 20.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 19.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 18.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 17.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 16.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 13.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 12.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -9,09% | - |
| 11.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 147,00 |
| 10.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 09.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 06.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 05.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 04.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 03.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 02.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 30.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 29.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 28.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | - |
| 27.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 26.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 23.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 22.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 21.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 19.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 3,48% | 200,00 |
| 16.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 15.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 14.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 13.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 7,02% | - |
| 12.05.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 0,00% | 57,00 |
| 09.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 08.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 07.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 06.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -20,55% | - |
| 05.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 02.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 30.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 28.04.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | 90,00 |
| 25.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 24.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 23.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 22.04.2025 | 13,10 | 13,30 | 13,10 | 13,30 | -4,32% | 35,00 |
| 17.04.2025 | 13,80 | 14,00 | 13,80 | 13,90 | 0,72% | 135,00 |
| 16.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | - |
| 15.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 11.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -11,56% | - |
| 10.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 8,13% | - |
| 09.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -9,09% | - |
| 08.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 07.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 04.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -8,67% | - |
| 03.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 02.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 01.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 31.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 28.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 27.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |