14,800€
-13,45%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -18,13% | - |
| 29.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 28.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 27.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 7,45% | - |
| 24.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 23.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 22.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 21.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 20.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 17.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
| 16.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 15.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 14.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 13.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 10.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 09.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 08.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 07.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 06.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 03.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 02.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 01.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 30.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 26.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 25.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 24.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 23.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 18.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 17.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 16.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 15.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 12.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 11.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 10.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 09.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 08.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 05.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 8,03% | - |
| 04.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 03.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 01.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 29.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 7,69% | - |
| 28.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 27.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 26.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 25.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 22.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 21.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | - |
| 20.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 19.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 18.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 15.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 14.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 10,43% | - |
| 13.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 12.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 11.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 08.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 07.05.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 7,14% | 1,00 |
| 06.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 24,44% | 46,00 |
| 05.05.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -2,70% | - |
| 04.05.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 8,19% | - |
| 30.04.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -6,04% | - |
| 29.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 28.04.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 0,56% | - |
| 27.04.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 2,29% | - |
| 24.04.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -3,31% | - |
| 23.04.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | - |
| 22.04.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -5,32% | - |
| 21.04.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 20.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 2,75% | - |
| 17.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -2,15% | - |
| 16.04.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 15.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 6,94% | - |
| 14.04.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 3,59% | - |
| 13.04.2026 | 8,35 | 8,35 | 8,35 | 8,35 | 0,00% | - |
| 10.04.2026 | 8,35 | 8,35 | 8,35 | 8,35 | 1,83% | - |
| 09.04.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 1,86% | - |
| 08.04.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 1,26% | - |
| 07.04.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -2,45% | - |
| 02.04.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 0,62% | - |
| 01.04.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 2,53% | - |
| 31.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -0,63% | - |
| 30.03.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -1,85% | - |
| 27.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -1,22% | - |
| 26.03.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 0,00% | - |
| 25.03.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 1,86% | - |
| 24.03.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 5,92% | - |
| 23.03.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 0,00% | - |
| 20.03.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -1,30% | - |
| 19.03.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -1,91% | - |
| 18.03.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 1,29% | - |
| 17.03.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -3,73% | - |
| 16.03.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 1,90% | - |
| 13.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -3,66% | - |
| 12.03.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 0,61% | - |
| 11.03.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 0,00% | - |
| 10.03.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -1,81% | - |