8,650€
-3,35%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,53 | 8,65 | 8,53 | 8,65 | -3,35% | - |
| 05.03.2026 | 8,93 | 8,95 | 8,88 | 8,95 | -1,10% | - |
| 04.03.2026 | 9,10 | 9,10 | 9,05 | 9,05 | 1,97% | - |
| 03.03.2026 | 8,93 | 8,95 | 8,88 | 8,88 | -7,31% | - |
| 02.03.2026 | 9,55 | 9,68 | 9,55 | 9,58 | 4,93% | - |
| 27.02.2026 | 9,55 | 9,58 | 9,13 | 9,13 | -2,41% | - |
| 26.02.2026 | 9,80 | 10,20 | 9,03 | 9,35 | -4,59% | - |
| 25.02.2026 | 9,78 | 9,80 | 9,78 | 9,80 | -5,31% | - |
| 23.02.2026 | 10,30 | 10,35 | 10,30 | 10,35 | 1,47% | - |
| 20.02.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 19.02.2026 | 10,20 | 10,30 | 10,10 | 10,30 | 5,10% | - |
| 18.02.2026 | 9,65 | 9,80 | 9,55 | 9,80 | 2,35% | - |
| 17.02.2026 | 9,55 | 9,58 | 9,55 | 9,58 | 0,26% | - |
| 16.02.2026 | 9,53 | 9,55 | 9,53 | 9,55 | 4,95% | - |
| 13.02.2026 | 9,13 | 9,13 | 9,10 | 9,10 | -0,82% | - |
| 12.02.2026 | 9,45 | 9,55 | 9,03 | 9,18 | 1,94% | - |
| 11.02.2026 | 9,20 | 9,38 | 8,98 | 9,00 | -1,91% | - |
| 10.02.2026 | 9,18 | 9,23 | 9,18 | 9,18 | -3,42% | - |
| 09.02.2026 | 9,55 | 9,58 | 9,50 | 9,50 | 2,43% | - |
| 06.02.2026 | 9,25 | 9,38 | 9,13 | 9,28 | -1,33% | - |
| 05.02.2026 | 9,38 | 9,40 | 9,38 | 9,40 | -1,31% | - |
| 04.02.2026 | 9,13 | 9,53 | 9,08 | 9,53 | 2,14% | - |
| 03.02.2026 | 9,48 | 9,80 | 9,33 | 9,33 | 0,27% | - |
| 02.02.2026 | 9,43 | 9,43 | 9,28 | 9,30 | 0,54% | - |
| 30.01.2026 | 9,28 | 9,28 | 9,23 | 9,25 | 1,93% | - |
| 29.01.2026 | 9,13 | 9,13 | 9,08 | 9,08 | -2,16% | - |
| 28.01.2026 | 9,45 | 9,45 | 9,28 | 9,28 | -4,87% | - |
| 27.01.2026 | 9,73 | 9,75 | 9,73 | 9,75 | -2,50% | - |
| 26.01.2026 | 10,08 | 10,08 | 10,00 | 10,00 | -0,50% | - |
| 23.01.2026 | 10,35 | 10,40 | 10,00 | 10,05 | -4,74% | - |
| 22.01.2026 | 10,40 | 10,70 | 10,35 | 10,55 | 2,43% | - |
| 21.01.2026 | 10,25 | 10,30 | 10,25 | 10,30 | -2,37% | - |
| 20.01.2026 | 10,60 | 10,60 | 10,45 | 10,55 | -3,21% | - |
| 16.01.2026 | 10,80 | 11,00 | 10,80 | 10,90 | -1,36% | - |
| 15.01.2026 | 10,80 | 11,15 | 10,75 | 11,05 | 4,25% | - |
| 14.01.2026 | 10,70 | 10,80 | 10,55 | 10,60 | -6,61% | - |
| 13.01.2026 | 11,30 | 11,35 | 11,25 | 11,35 | -1,30% | - |
| 12.01.2026 | 11,50 | 11,70 | 11,40 | 11,50 | -4,17% | - |
| 09.01.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 08.01.2026 | 11,40 | 11,95 | 11,05 | 11,80 | 5,83% | - |
| 07.01.2026 | 11,25 | 11,40 | 11,05 | 11,15 | 4,21% | - |
| 06.01.2026 | 10,70 | 10,75 | 10,65 | 10,70 | 0,47% | - |
| 05.01.2026 | 10,20 | 10,70 | 10,20 | 10,65 | 0,47% | - |
| 02.01.2026 | 10,70 | 10,70 | 10,60 | 10,60 | -0,47% | - |
| 29.12.2025 | 10,70 | 10,85 | 10,60 | 10,65 | -1,39% | - |
| 23.12.2025 | 10,70 | 10,95 | 10,60 | 10,80 | 0,00% | - |
| 22.12.2025 | 10,80 | 11,00 | 10,75 | 10,80 | -3,57% | - |
| 19.12.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -1,32% | - |
| 18.12.2025 | 11,10 | 11,40 | 11,10 | 11,35 | 2,25% | - |
| 17.12.2025 | 11,10 | 11,15 | 11,10 | 11,10 | -3,06% | - |
| 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% | - |