10,850€
-5,65%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,50 | 11,65 | 10,75 | 10,90 | -5,22% | - |
| 08.05.2025 | 11,25 | 12,00 | 11,25 | 11,50 | 1,77% | - |
| 07.05.2025 | 11,20 | 11,70 | 11,15 | 11,30 | 0,89% | - |
| 06.05.2025 | 11,75 | 12,15 | 10,85 | 11,20 | -4,68% | 1.048,00 |
| 05.05.2025 | 14,90 | 14,90 | 10,25 | 11,75 | -21,14% | 1.000,00 |
| 02.05.2025 | 14,45 | 15,05 | 14,40 | 14,90 | 2,76% | - |
| 30.04.2025 | 15,25 | 15,30 | 14,40 | 14,50 | -4,92% | - |
| 29.04.2025 | 14,65 | 15,40 | 14,50 | 15,25 | 4,45% | - |
| 28.04.2025 | 14,70 | 15,25 | 14,40 | 14,60 | -1,35% | - |
| 25.04.2025 | 14,65 | 14,80 | 14,30 | 14,80 | 0,00% | - |
| 24.04.2025 | 14,40 | 14,85 | 14,10 | 14,80 | 2,78% | - |
| 23.04.2025 | 13,75 | 15,00 | 13,75 | 14,40 | 5,11% | - |
| 22.04.2025 | 13,95 | 13,95 | 13,10 | 13,70 | -1,44% | - |
| 17.04.2025 | 13,85 | 14,05 | 13,55 | 13,90 | 0,72% | - |
| 16.04.2025 | 14,30 | 14,40 | 13,60 | 13,80 | -3,50% | - |
| 15.04.2025 | 14,75 | 14,95 | 14,20 | 14,30 | -2,72% | - |
| 14.04.2025 | 15,15 | 15,55 | 14,20 | 14,70 | -2,00% | - |
| 11.04.2025 | 15,40 | 15,65 | 14,10 | 15,00 | -3,23% | - |
| 10.04.2025 | 17,55 | 17,55 | 15,30 | 15,50 | -11,68% | - |
| 09.04.2025 | 16,50 | 17,60 | 15,35 | 17,55 | 6,69% | - |
| 08.04.2025 | 17,95 | 18,95 | 16,30 | 16,45 | -8,36% | - |
| 07.04.2025 | 17,35 | 18,60 | 16,90 | 17,95 | 0,56% | - |
| 04.04.2025 | 18,15 | 18,40 | 17,15 | 17,85 | -2,19% | - |
| 03.04.2025 | 20,05 | 20,05 | 18,25 | 18,25 | -8,98% | - |
| 02.04.2025 | 20,00 | 20,10 | 19,60 | 20,05 | -0,25% | - |
| 01.04.2025 | 20,30 | 20,40 | 19,75 | 20,10 | -0,99% | - |
| 31.03.2025 | 19,95 | 20,70 | 19,90 | 20,30 | 1,25% | - |
| 28.03.2025 | 20,30 | 20,50 | 19,80 | 20,05 | -1,23% | - |
| 27.03.2025 | 20,30 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 26.03.2025 | 20,50 | 21,10 | 19,95 | 20,30 | -0,98% | - |
| 25.03.2025 | 20,90 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 24.03.2025 | 20,70 | 21,20 | 20,70 | 20,90 | 0,48% | - |
| 21.03.2025 | 20,90 | 20,90 | 20,50 | 20,80 | -0,48% | - |
| 20.03.2025 | 20,90 | 21,30 | 20,60 | 20,90 | 0,00% | - |
| 19.03.2025 | 20,70 | 21,10 | 20,10 | 20,90 | 0,97% | - |
| 18.03.2025 | 21,10 | 21,30 | 20,50 | 20,70 | -1,90% | - |
| 17.03.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 2,93% | - |
| 14.03.2025 | 20,50 | 21,10 | 19,85 | 20,50 | 0,00% | - |
| 13.03.2025 | 20,50 | 20,90 | 20,40 | 20,50 | 0,00% | - |
| 12.03.2025 | 21,90 | 22,30 | 20,30 | 20,50 | -6,39% | - |
| 11.03.2025 | 20,90 | 22,10 | 20,50 | 21,90 | 4,78% | - |
| 10.03.2025 | 21,30 | 21,90 | 20,90 | 20,90 | -1,88% | - |
| 07.03.2025 | 20,30 | 21,30 | 19,95 | 21,30 | 3,90% | - |
| 06.03.2025 | 20,30 | 20,50 | 19,80 | 20,50 | 0,99% | 290,00 |
| 05.03.2025 | 21,10 | 21,10 | 20,20 | 20,30 | -1,93% | - |
| 04.03.2025 | 21,50 | 21,50 | 20,50 | 20,70 | -3,72% | - |
| 03.03.2025 | 22,40 | 22,40 | 21,50 | 21,50 | -4,02% | - |
| 28.02.2025 | 22,10 | 22,80 | 21,50 | 22,40 | 1,36% | - |
| 27.02.2025 | 22,50 | 22,70 | 21,90 | 22,10 | -1,78% | - |
| 26.02.2025 | 23,50 | 23,70 | 22,30 | 22,50 | -2,60% | - |
| 25.02.2025 | 21,10 | 24,10 | 19,00 | 23,10 | 9,48% | - |
| 24.02.2025 | 20,10 | 21,30 | 20,10 | 21,10 | 3,94% | - |
| 21.02.2025 | 20,90 | 21,20 | 20,10 | 20,30 | -2,87% | - |
| 20.02.2025 | 21,70 | 21,90 | 20,90 | 20,90 | -4,57% | - |
| 19.02.2025 | 22,30 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 18.02.2025 | 23,10 | 23,20 | 22,30 | 22,30 | -3,46% | - |
| 17.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 14.02.2025 | 23,50 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 13.02.2025 | 23,10 | 23,70 | 22,70 | 23,30 | 0,87% | - |
| 12.02.2025 | 24,50 | 24,90 | 23,10 | 23,10 | -6,48% | - |
| 11.02.2025 | 24,90 | 25,10 | 24,40 | 24,70 | 0,00% | - |
| 10.02.2025 | 24,50 | 25,10 | 24,50 | 24,70 | 0,82% | - |
| 07.02.2025 | 25,10 | 25,30 | 24,30 | 24,50 | -2,39% | - |
| 06.02.2025 | 25,50 | 25,70 | 24,90 | 25,10 | -1,57% | - |
| 05.02.2025 | 25,10 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 04.02.2025 | 25,10 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 03.02.2025 | 24,90 | 25,50 | 24,60 | 25,30 | 0,80% | - |
| 31.01.2025 | 25,30 | 25,60 | 24,90 | 25,10 | -0,79% | - |
| 30.01.2025 | 25,10 | 26,10 | 24,90 | 25,30 | 0,80% | - |
| 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% | - |