11,400€
-1,30%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 11,25 | 11,45 | 11,25 | 11,45 | -0,87% | - |
| 15.12.2025 | 11,40 | 11,85 | 11,40 | 11,55 | -3,35% | - |
| 12.12.2025 | 11,95 | 12,00 | 11,95 | 11,95 | 1,70% | - |
| 11.12.2025 | 11,70 | 12,20 | 11,45 | 11,75 | 0,86% | - |
| 10.12.2025 | 11,35 | 11,90 | 10,95 | 11,65 | 2,64% | - |
| 09.12.2025 | 11,20 | 11,45 | 11,05 | 11,35 | 0,00% | - |
| 08.12.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -2,16% | - |
| 05.12.2025 | 11,65 | 11,75 | 11,60 | 11,60 | 0,43% | - |
| 03.12.2025 | 11,30 | 11,70 | 11,30 | 11,55 | 1,76% | - |
| 02.12.2025 | 11,25 | 11,35 | 11,10 | 11,35 | 0,89% | - |
| 01.12.2025 | 11,35 | 11,35 | 11,20 | 11,25 | -0,88% | - |
| 28.11.2025 | 11,35 | 11,40 | 11,35 | 11,35 | -0,87% | - |
| 26.11.2025 | 11,45 | 11,55 | 11,35 | 11,45 | 1,78% | - |
| 25.11.2025 | 10,80 | 11,30 | 10,70 | 11,25 | 4,17% | - |
| 24.11.2025 | 10,45 | 10,85 | 10,35 | 10,80 | 12,21% | - |
| 21.11.2025 | 9,60 | 9,63 | 9,55 | 9,63 | -1,79% | - |
| 20.11.2025 | 9,65 | 9,85 | 9,65 | 9,80 | -1,01% | - |
| 19.11.2025 | 9,85 | 9,93 | 9,83 | 9,90 | 0,25% | - |
| 18.11.2025 | 10,15 | 10,50 | 9,88 | 9,88 | -3,19% | - |
| 17.11.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,49% | - |
| 14.11.2025 | 10,35 | 10,40 | 9,95 | 10,15 | -5,14% | - |
| 13.11.2025 | 10,40 | 10,75 | 10,30 | 10,70 | -0,47% | - |
| 12.11.2025 | 10,70 | 10,75 | 10,70 | 10,75 | 2,38% | - |
| 11.11.2025 | 10,50 | 10,55 | 10,50 | 10,50 | -1,87% | - |
| 10.11.2025 | 10,55 | 10,70 | 10,45 | 10,70 | 4,39% | - |
| 07.11.2025 | 10,10 | 10,35 | 9,60 | 10,25 | 6,77% | - |
| 06.11.2025 | 9,90 | 9,90 | 9,55 | 9,60 | -3,52% | - |
| 05.11.2025 | 9,85 | 10,08 | 9,48 | 9,95 | -0,75% | - |
| 04.11.2025 | 10,00 | 10,10 | 9,85 | 10,03 | -1,23% | - |
| 31.10.2025 | 10,35 | 10,35 | 10,15 | 10,15 | 0,00% | - |
| 30.10.2025 | 13,30 | 14,05 | 9,58 | 10,15 | -24,25% | 2,00 |
| 29.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 28.10.2025 | 13,80 | 13,80 | 13,40 | 13,60 | -2,51% | - |
| 27.10.2025 | 13,85 | 13,95 | 13,85 | 13,95 | 0,36% | - |
| 24.10.2025 | 13,65 | 13,95 | 13,65 | 13,90 | 2,96% | - |
| 23.10.2025 | 13,35 | 13,55 | 13,10 | 13,50 | -1,46% | - |
| 22.10.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 1,86% | - |
| 21.10.2025 | 13,45 | 13,65 | 13,35 | 13,45 | -0,37% | - |
| 20.10.2025 | 12,95 | 13,50 | 12,95 | 13,50 | 8,87% | - |
| 17.10.2025 | 12,25 | 12,45 | 12,25 | 12,40 | -1,20% | - |
| 16.10.2025 | 12,25 | 12,70 | 12,20 | 12,55 | 1,21% | - |
| 15.10.2025 | 12,40 | 12,55 | 12,35 | 12,40 | 6,44% | - |
| 14.10.2025 | 11,75 | 11,75 | 11,60 | 11,65 | 0,43% | - |
| 13.10.2025 | 11,45 | 11,60 | 11,45 | 11,60 | 1,75% | - |
| 10.10.2025 | 12,25 | 12,50 | 11,35 | 11,40 | -10,59% | - |
| 09.10.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 2,41% | - |
| 08.10.2025 | 12,35 | 12,45 | 12,35 | 12,45 | 0,00% | - |
| 07.10.2025 | 12,40 | 12,45 | 12,35 | 12,45 | -1,97% | - |
| 06.10.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 6,28% | - |
| 03.10.2025 | 11,90 | 12,00 | 11,90 | 11,95 | -0,83% | - |
| 02.10.2025 | 12,55 | 12,70 | 12,00 | 12,05 | -0,82% | - |
| 01.10.2025 | 12,20 | 12,20 | 12,05 | 12,15 | 4,74% | - |
| 30.09.2025 | 11,60 | 11,70 | 11,60 | 11,60 | 0,43% | - |
| 29.09.2025 | 11,25 | 11,60 | 10,90 | 11,55 | 2,67% | - |
| 26.09.2025 | 11,30 | 11,60 | 11,20 | 11,25 | -5,06% | - |
| 25.09.2025 | 11,90 | 11,90 | 11,80 | 11,85 | -0,42% | - |
| 24.09.2025 | 11,85 | 12,10 | 11,80 | 11,90 | -2,46% | - |
| 23.09.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,24% | - |
| 22.09.2025 | 12,30 | 12,30 | 12,05 | 12,05 | -8,02% | - |
| 19.09.2025 | 13,05 | 13,20 | 13,00 | 13,10 | 4,38% | - |
| 18.09.2025 | 12,70 | 12,70 | 12,50 | 12,55 | -1,95% | - |
| 17.09.2025 | 12,50 | 12,90 | 12,40 | 12,80 | 0,00% | - |
| 16.09.2025 | 12,85 | 12,85 | 12,75 | 12,80 | -0,78% | - |
| 15.09.2025 | 12,85 | 12,90 | 12,85 | 12,90 | -1,90% | - |
| 12.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 11.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 10.09.2025 | 13,30 | 13,30 | 13,15 | 13,15 | -2,23% | - |
| 09.09.2025 | 13,35 | 13,50 | 13,20 | 13,45 | -1,82% | - |
| 08.09.2025 | 13,65 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 05.09.2025 | 13,45 | 13,85 | 13,30 | 13,60 | 1,49% | - |
| 04.09.2025 | 12,95 | 13,60 | 12,75 | 13,40 | 3,88% | - |
| 03.09.2025 | 13,00 | 13,05 | 12,30 | 12,90 | -1,15% | - |
| 02.09.2025 | 13,00 | 13,10 | 12,40 | 13,05 | 1,16% | - |
| 01.09.2025 | 13,00 | 13,00 | 12,85 | 12,90 | -0,39% | - |
| 29.08.2025 | 12,70 | 13,10 | 12,55 | 12,95 | 1,97% | - |
| 28.08.2025 | 12,75 | 12,85 | 12,30 | 12,70 | -0,78% | - |
| 27.08.2025 | 12,70 | 13,00 | 12,55 | 12,80 | 0,79% | - |
| 26.08.2025 | 12,25 | 12,70 | 12,15 | 12,70 | 2,83% | - |
| 25.08.2025 | 12,70 | 12,80 | 12,20 | 12,35 | -2,37% | - |
| 22.08.2025 | 11,80 | 12,95 | 11,75 | 12,65 | 7,20% | - |
| 21.08.2025 | 12,25 | 12,35 | 11,75 | 11,80 | -3,28% | - |
| 20.08.2025 | 12,60 | 12,75 | 12,20 | 12,20 | -3,17% | - |
| 19.08.2025 | 12,05 | 12,65 | 12,00 | 12,60 | 5,00% | - |
| 18.08.2025 | 12,10 | 12,35 | 12,00 | 12,00 | -0,83% | - |
| 15.08.2025 | 11,70 | 12,20 | 11,65 | 12,10 | 2,98% | - |
| 14.08.2025 | 12,10 | 12,10 | 11,50 | 11,75 | -2,89% | - |
| 13.08.2025 | 11,80 | 12,10 | 11,55 | 12,10 | 2,54% | - |
| 12.08.2025 | 11,00 | 12,00 | 10,95 | 11,80 | 7,27% | 1.700,00 |
| 11.08.2025 | 11,10 | 11,40 | 10,90 | 11,00 | -1,79% | - |
| 08.08.2025 | 10,80 | 11,30 | 10,80 | 11,20 | 4,19% | - |
| 07.08.2025 | 10,60 | 11,10 | 10,60 | 10,75 | 0,94% | - |
| 06.08.2025 | 11,00 | 11,05 | 10,55 | 10,65 | -3,18% | - |
| 05.08.2025 | 10,85 | 11,15 | 10,80 | 11,00 | 1,85% | - |
| 04.08.2025 | 10,60 | 10,85 | 10,35 | 10,80 | 2,37% | - |
| 01.08.2025 | 11,50 | 11,50 | 10,03 | 10,55 | -8,26% | - |
| 31.07.2025 | 10,80 | 12,30 | 10,80 | 11,50 | 6,48% | - |
| 30.07.2025 | 11,15 | 11,35 | 10,75 | 10,80 | -3,57% | - |
| 29.07.2025 | 11,30 | 11,50 | 11,10 | 11,20 | -0,88% | - |
| 28.07.2025 | 11,20 | 11,45 | 11,05 | 11,30 | 1,80% | - |
| 25.07.2025 | 10,80 | 11,15 | 10,65 | 11,10 | 2,30% | - |