25,500€
1,59%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 25,10 | 26,10 | 24,90 | 25,50 | 1,59% | - |
| 29.01.2025 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 28.01.2025 | 25,10 | 25,50 | 24,80 | 24,90 | -0,80% | - |
| 27.01.2025 | 24,80 | 25,40 | 24,30 | 25,10 | 0,80% | - |
| 24.01.2025 | 24,50 | 25,10 | 24,10 | 24,90 | 1,63% | - |
| 23.01.2025 | 23,90 | 24,50 | 23,70 | 24,50 | 2,51% | - |
| 22.01.2025 | 24,10 | 24,30 | 23,60 | 23,90 | -0,83% | - |
| 21.01.2025 | 23,30 | 24,30 | 23,30 | 24,10 | 3,43% | - |
| 20.01.2025 | 23,40 | 23,50 | 23,10 | 23,30 | -0,85% | - |
| 17.01.2025 | 22,50 | 23,70 | 22,50 | 23,50 | 3,52% | - |
| 16.01.2025 | 21,80 | 22,70 | 21,50 | 22,70 | 3,65% | - |
| 15.01.2025 | 21,30 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 14.01.2025 | 21,70 | 22,00 | 20,70 | 21,30 | -2,74% | - |
| 13.01.2025 | 21,30 | 21,90 | 20,90 | 21,90 | 2,82% | - |
| 10.01.2025 | 21,50 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 09.01.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 08.01.2025 | 21,60 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 07.01.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 06.01.2025 | 22,50 | 22,60 | 20,70 | 20,90 | -7,11% | - |
| 03.01.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 02.01.2025 | 21,30 | 22,50 | 21,30 | 22,50 | 6,64% | - |
| 30.12.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 27.12.2024 | 21,90 | 21,90 | 21,30 | 21,30 | 0,47% | - |
| 23.12.2024 | 20,90 | 21,30 | 20,70 | 21,20 | 1,44% | - |
| 20.12.2024 | 20,90 | 21,50 | 20,60 | 20,90 | 0,00% | - |
| 19.12.2024 | 21,50 | 21,80 | 20,90 | 20,90 | -2,79% | - |
| 18.12.2024 | 21,90 | 22,20 | 21,30 | 21,50 | -1,83% | - |
| 17.12.2024 | 22,90 | 22,90 | 21,90 | 21,90 | -4,37% | - |
| 16.12.2024 | 22,90 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 13.12.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 12.12.2024 | 23,10 | 23,40 | 22,70 | 22,90 | 0,00% | - |
| 11.12.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,88% | - |
| 10.12.2024 | 23,10 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 09.12.2024 | 22,70 | 23,70 | 22,70 | 23,10 | 1,76% | - |
| 06.12.2024 | 22,50 | 23,00 | 22,50 | 22,70 | 0,89% | - |
| 05.12.2024 | 22,90 | 23,00 | 22,40 | 22,50 | -1,75% | - |
| 04.12.2024 | 23,50 | 23,70 | 22,90 | 22,90 | -2,55% | - |
| 03.12.2024 | 23,50 | 23,50 | 23,00 | 23,50 | 0,00% | - |
| 02.12.2024 | 23,30 | 23,50 | 22,50 | 23,50 | 0,86% | - |
| 29.11.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 28.11.2024 | 23,20 | 23,30 | 23,20 | 23,30 | 0,43% | 100,00 |
| 27.11.2024 | 22,50 | 23,30 | 22,40 | 23,20 | 3,11% | - |
| 26.11.2024 | 23,10 | 23,20 | 22,30 | 22,50 | -2,60% | - |
| 25.11.2024 | 22,70 | 23,30 | 22,40 | 23,10 | 1,76% | - |
| 22.11.2024 | 21,90 | 22,90 | 21,90 | 22,70 | 2,71% | 25,00 |
| 21.11.2024 | 21,70 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 20.11.2024 | 21,60 | 21,80 | 21,20 | 21,70 | 0,46% | - |
| 19.11.2024 | 21,30 | 21,70 | 20,70 | 21,60 | 1,41% | - |
| 18.11.2024 | 21,70 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 15.11.2024 | 22,30 | 22,50 | 21,70 | 21,70 | -1,81% | - |
| 14.11.2024 | 22,10 | 22,70 | 21,90 | 22,10 | 0,00% | - |
| 13.11.2024 | 23,30 | 23,60 | 22,10 | 22,10 | -5,15% | - |
| 12.11.2024 | 23,90 | 24,20 | 23,20 | 23,30 | -2,51% | - |
| 11.11.2024 | 23,10 | 24,50 | 23,10 | 23,90 | 3,46% | - |
| 08.11.2024 | 23,70 | 24,00 | 22,90 | 23,10 | -2,53% | - |
| 07.11.2024 | 24,70 | 25,10 | 23,50 | 23,70 | -4,05% | - |
| 06.11.2024 | 23,20 | 25,10 | 23,10 | 24,70 | 9,78% | 24,00 |
| 05.11.2024 | 22,70 | 22,90 | 21,60 | 22,50 | 0,45% | 500,00 |
| 04.11.2024 | 17,70 | 22,90 | 17,60 | 22,40 | 25,84% | 490,00 |
| 01.11.2024 | 17,25 | 18,15 | 17,20 | 17,80 | 3,19% | - |
| 31.10.2024 | 17,95 | 18,10 | 16,95 | 17,25 | -3,63% | - |
| 30.10.2024 | 17,85 | 18,25 | 17,85 | 17,90 | -0,83% | - |
| 29.10.2024 | 17,90 | 18,15 | 17,70 | 18,05 | 1,12% | - |
| 28.10.2024 | 17,55 | 18,15 | 17,55 | 17,85 | 1,42% | - |
| 25.10.2024 | 17,60 | 17,75 | 17,35 | 17,60 | 0,00% | - |
| 24.10.2024 | 17,90 | 17,90 | 17,35 | 17,60 | -1,68% | - |
| 23.10.2024 | 17,80 | 17,95 | 17,35 | 17,90 | 0,56% | - |
| 22.10.2024 | 18,05 | 18,05 | 17,55 | 17,80 | -1,39% | - |
| 21.10.2024 | 18,30 | 18,40 | 17,85 | 18,05 | -1,37% | - |
| 18.10.2024 | 18,25 | 18,35 | 18,00 | 18,30 | 0,27% | - |
| 17.10.2024 | 18,25 | 18,50 | 17,65 | 18,25 | 0,00% | - |
| 16.10.2024 | 17,90 | 18,45 | 17,85 | 18,25 | 2,24% | - |
| 15.10.2024 | 17,60 | 18,05 | 17,45 | 17,85 | 1,13% | - |
| 14.10.2024 | 17,60 | 17,70 | 17,05 | 17,65 | -0,28% | 50,00 |
| 11.10.2024 | 17,60 | 18,25 | 17,45 | 17,70 | 0,28% | - |
| 10.10.2024 | 16,60 | 17,65 | 15,90 | 17,65 | 6,33% | - |
| 09.10.2024 | 15,90 | 16,75 | 15,85 | 16,60 | 4,40% | - |
| 08.10.2024 | 15,90 | 16,05 | 15,55 | 15,90 | 0,00% | - |
| 07.10.2024 | 15,50 | 16,05 | 15,45 | 15,90 | 2,58% | - |
| 04.10.2024 | 15,40 | 15,95 | 15,35 | 15,50 | 0,65% | - |
| 03.10.2024 | 15,70 | 15,75 | 15,25 | 15,40 | -1,91% | - |
| 02.10.2024 | 15,80 | 15,90 | 15,45 | 15,70 | -0,63% | - |
| 01.10.2024 | 16,30 | 16,55 | 15,75 | 15,80 | -3,07% | - |
| 30.09.2024 | 16,00 | 16,35 | 15,85 | 16,30 | 1,24% | - |
| 27.09.2024 | 15,60 | 16,35 | 15,60 | 16,10 | 3,21% | - |
| 26.09.2024 | 15,40 | 16,05 | 15,40 | 15,60 | 1,63% | - |
| 25.09.2024 | 16,00 | 16,10 | 15,35 | 15,35 | -4,06% | - |
| 24.09.2024 | 15,80 | 16,35 | 15,75 | 16,00 | 1,27% | - |
| 23.09.2024 | 15,60 | 15,95 | 15,35 | 15,80 | 1,28% | - |
| 20.09.2024 | 15,70 | 15,70 | 15,35 | 15,60 | -0,32% | - |
| 19.09.2024 | 15,80 | 16,25 | 15,60 | 15,65 | -0,95% | - |
| 18.09.2024 | 15,45 | 16,15 | 15,25 | 15,80 | 1,94% | - |
| 17.09.2024 | 15,60 | 16,05 | 15,25 | 15,50 | -0,64% | - |
| 16.09.2024 | 15,75 | 16,00 | 15,45 | 15,60 | -0,64% | 317,00 |
| 13.09.2024 | 15,90 | 16,35 | 15,65 | 15,70 | -1,26% | 311,00 |
| 12.09.2024 | 16,00 | 16,55 | 15,45 | 15,90 | -0,62% | - |
| 11.09.2024 | 16,10 | 16,15 | 15,45 | 16,00 | -0,62% | - |
| 10.09.2024 | 15,90 | 16,45 | 15,80 | 16,10 | 1,26% | - |
| 09.09.2024 | 16,70 | 17,05 | 15,90 | 15,90 | -4,79% | - |
| 06.09.2024 | 17,30 | 17,35 | 16,35 | 16,70 | -3,47% | - |