22,900€
-2,55%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 17,45 | 17,55 | 17,05 | 17,30 | -0,86% | - |
| 04.09.2024 | 17,40 | 17,65 | 17,20 | 17,45 | 0,29% | - |
| 03.09.2024 | 18,40 | 18,45 | 17,25 | 17,40 | -5,43% | - |
| 02.09.2024 | 18,40 | 18,40 | 18,30 | 18,40 | -0,27% | - |
| 30.08.2024 | 18,70 | 18,95 | 18,35 | 18,45 | -1,34% | - |
| 29.08.2024 | 18,30 | 18,85 | 18,25 | 18,70 | 2,47% | - |
| 28.08.2024 | 18,35 | 18,60 | 18,05 | 18,25 | -0,54% | - |
| 27.08.2024 | 18,75 | 19,10 | 18,25 | 18,35 | -2,13% | - |
| 26.08.2024 | 18,85 | 19,15 | 18,70 | 18,75 | -0,27% | - |
| 23.08.2024 | 18,35 | 18,95 | 18,30 | 18,80 | 2,45% | - |
| 22.08.2024 | 18,85 | 19,20 | 18,25 | 18,35 | -2,65% | - |
| 21.08.2024 | 18,75 | 19,10 | 18,60 | 18,85 | 0,53% | - |
| 20.08.2024 | 19,45 | 19,55 | 18,65 | 18,75 | -3,60% | 264,00 |
| 19.08.2024 | 19,55 | 19,75 | 19,25 | 19,45 | -0,51% | - |
| 16.08.2024 | 19,95 | 20,10 | 19,55 | 19,55 | -2,01% | - |
| 15.08.2024 | 19,35 | 20,10 | 19,35 | 19,95 | 3,10% | - |
| 14.08.2024 | 19,75 | 19,80 | 19,15 | 19,35 | -1,78% | - |
| 13.08.2024 | 19,45 | 19,75 | 19,25 | 19,70 | 1,03% | - |
| 12.08.2024 | 19,95 | 20,15 | 19,25 | 19,50 | -2,26% | 256,00 |
| 09.08.2024 | 19,80 | 20,40 | 19,65 | 19,95 | 0,50% | 252,00 |
| 08.08.2024 | 19,90 | 20,70 | 19,70 | 19,85 | 0,00% | 249,00 |
| 07.08.2024 | 21,10 | 21,10 | 19,85 | 19,85 | -5,02% | - |
| 06.08.2024 | 20,40 | 21,30 | 20,20 | 20,90 | 2,45% | - |
| 05.08.2024 | 22,30 | 22,30 | 20,10 | 20,40 | -8,52% | 240,00 |
| 02.08.2024 | 23,00 | 23,10 | 21,90 | 22,30 | -3,04% | - |
| 01.08.2024 | 22,90 | 23,10 | 22,30 | 23,00 | 0,44% | - |
| 31.07.2024 | 23,10 | 23,50 | 21,70 | 22,90 | -0,87% | 227,00 |
| 30.07.2024 | 23,20 | 23,90 | 22,30 | 23,10 | -0,43% | 431,00 |
| 29.07.2024 | 29,00 | 29,10 | 21,30 | 23,20 | -19,72% | 412,00 |
| 26.07.2024 | 29,10 | 29,70 | 28,50 | 28,90 | -1,03% | - |
| 25.07.2024 | 29,00 | 29,90 | 28,90 | 29,20 | 0,69% | - |
| 24.07.2024 | 29,00 | 29,70 | 28,60 | 29,00 | 0,00% | - |
| 23.07.2024 | 29,00 | 29,30 | 28,70 | 29,00 | -0,34% | - |
| 22.07.2024 | 28,80 | 29,30 | 28,10 | 29,10 | 0,69% | - |
| 19.07.2024 | 28,80 | 29,00 | 28,40 | 28,90 | 0,35% | - |
| 18.07.2024 | 29,00 | 29,90 | 28,50 | 28,80 | -0,69% | - |