12,550€
-5,28%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,55 | 12,55 | 12,45 | 12,50 | -5,66% | - |
| 05.11.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 7,72% | - |
| 04.11.2026 | 12,15 | 12,30 | 12,00 | 12,30 | 2,50% | - |
| 03.11.2026 | 12,15 | 12,30 | 11,95 | 12,00 | 5,26% | - |
| 02.11.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 1,79% | - |
| 30.10.2026 | 11,45 | 11,55 | 11,15 | 11,20 | 0,45% | - |
| 29.10.2026 | 10,95 | 11,25 | 10,85 | 11,15 | 0,90% | - |
| 28.10.2026 | 10,75 | 11,05 | 10,65 | 11,05 | 2,31% | - |
| 27.10.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 2,37% | - |
| 26.10.2026 | 10,65 | 10,65 | 10,55 | 10,55 | -0,94% | - |
| 23.10.2026 | 10,85 | 11,20 | 10,60 | 10,65 | 1,91% | - |
| 22.10.2026 | 10,50 | 10,50 | 10,45 | 10,45 | -5,86% | - |
| 21.10.2026 | 11,85 | 12,25 | 11,10 | 11,10 | -7,11% | - |
| 20.10.2026 | 11,95 | 12,00 | 11,95 | 11,95 | 1,70% | - |
| 19.10.2026 | 11,80 | 11,80 | 11,75 | 11,75 | -2,08% | - |
| 16.10.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -0,83% | - |
| 15.10.2026 | 11,85 | 12,15 | 11,65 | 12,10 | -2,42% | - |
| 14.10.2026 | 12,35 | 12,40 | 12,35 | 12,40 | -1,20% | - |
| 13.10.2026 | 12,55 | 12,70 | 12,45 | 12,55 | 4,15% | - |
| 12.10.2026 | 11,95 | 12,10 | 11,90 | 12,05 | -0,82% | - |
| 09.10.2026 | 11,95 | 12,15 | 11,80 | 12,15 | 5,19% | - |
| 08.10.2026 | 11,65 | 11,65 | 11,40 | 11,55 | -2,12% | - |
| 07.10.2026 | 11,85 | 11,85 | 11,80 | 11,80 | -0,42% | - |
| 06.10.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 3,49% | - |
| 05.10.2026 | 11,35 | 11,50 | 11,35 | 11,45 | 0,44% | - |
| 02.10.2026 | 14,35 | 14,40 | 11,35 | 11,40 | -21,11% | 174,00 |
| 01.10.2026 | 14,35 | 14,45 | 14,35 | 14,45 | 0,70% | - |
| 30.09.2026 | 14,65 | 14,75 | 14,30 | 14,35 | -0,69% | - |
| 29.09.2026 | 14,35 | 14,60 | 14,15 | 14,45 | 1,05% | - |
| 28.09.2026 | 14,15 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 25.09.2026 | 13,95 | 14,20 | 13,80 | 14,10 | 2,17% | - |
| 24.09.2026 | 13,65 | 13,90 | 13,50 | 13,80 | -1,78% | - |
| 23.09.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 3,69% | - |
| 22.09.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 3,04% | - |
| 18.09.2026 | 13,15 | 13,15 | 13,10 | 13,15 | -2,95% | - |
| 17.09.2026 | 14,05 | 14,20 | 13,40 | 13,55 | -2,17% | - |
| 16.09.2026 | 13,60 | 14,00 | 13,50 | 13,85 | 3,75% | - |
| 15.09.2026 | 13,65 | 13,70 | 13,15 | 13,35 | 0,00% | - |
| 14.09.2026 | 13,35 | 13,40 | 13,30 | 13,35 | -0,37% | - |
| 11.09.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -4,63% | - |
| 10.09.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 1,08% | - |
| 09.09.2026 | 13,90 | 13,95 | 13,90 | 13,90 | -2,46% | - |
| 08.09.2026 | 14,25 | 14,30 | 14,20 | 14,25 | -0,35% | - |
| 07.09.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 1,06% | - |
| 04.09.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 03.09.2026 | 14,55 | 14,70 | 14,05 | 14,30 | -2,72% | - |
| 02.09.2026 | 14,35 | 14,80 | 14,25 | 14,70 | 1,03% | - |
| 01.09.2026 | 14,55 | 14,55 | 14,50 | 14,55 | 0,34% | - |
| 31.08.2026 | 14,55 | 14,65 | 14,45 | 14,50 | 0,35% | - |
| 28.08.2026 | 14,45 | 14,55 | 14,40 | 14,45 | -0,34% | - |
| 27.08.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 0,69% | - |
| 26.08.2026 | 14,35 | 14,40 | 14,35 | 14,40 | 0,35% | - |
| 25.08.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 24.08.2026 | 14,35 | 14,45 | 14,25 | 14,45 | 2,48% | - |
| 21.08.2026 | 14,15 | 14,40 | 14,10 | 14,10 | -1,05% | - |
| 20.08.2026 | 14,75 | 14,95 | 14,20 | 14,25 | -3,39% | - |
| 19.08.2026 | 15,15 | 15,65 | 14,70 | 14,75 | -3,28% | - |
| 18.08.2026 | 15,25 | 15,25 | 15,20 | 15,25 | -1,29% | - |
| 17.08.2026 | 15,85 | 15,90 | 15,35 | 15,45 | -2,52% | - |
| 14.08.2026 | 15,75 | 15,95 | 15,35 | 15,85 | 1,60% | - |
| 13.08.2026 | 15,05 | 15,60 | 15,05 | 15,60 | 3,65% | - |
| 12.08.2026 | 15,05 | 15,05 | 15,00 | 15,05 | -0,33% | - |
| 11.08.2026 | 14,75 | 15,35 | 14,60 | 15,10 | 1,00% | - |
| 10.08.2026 | 14,95 | 15,15 | 14,75 | 14,95 | 1,36% | - |
| 07.08.2026 | 14,85 | 15,25 | 14,70 | 14,75 | -2,96% | - |
| 06.08.2026 | 15,25 | 15,50 | 15,10 | 15,20 | -1,94% | - |
| 05.08.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,32% | - |
| 04.08.2026 | 15,50 | 15,55 | 15,50 | 15,55 | 0,65% | - |
| 03.08.2026 | 14,50 | 15,95 | 14,50 | 15,45 | 4,04% | - |
| 31.07.2026 | 14,85 | 14,90 | 14,85 | 14,85 | -1,98% | - |
| 30.07.2026 | 14,35 | 15,25 | 14,30 | 15,15 | 0,00% | - |
| 29.07.2026 | 17,35 | 17,35 | 15,05 | 15,15 | -15,13% | - |
| 28.07.2026 | 17,15 | 17,95 | 17,05 | 17,85 | 2,29% | - |
| 27.07.2026 | 17,35 | 17,45 | 17,35 | 17,45 | 6,73% | - |
| 24.07.2026 | 16,35 | 16,40 | 16,20 | 16,35 | -0,61% | - |
| 23.07.2026 | 16,45 | 16,50 | 16,45 | 16,45 | -0,60% | - |
| 22.07.2026 | 16,65 | 16,65 | 16,55 | 16,55 | 0,61% | - |
| 21.07.2026 | 16,60 | 16,85 | 16,40 | 16,45 | -1,79% | - |
| 20.07.2026 | 16,85 | 17,15 | 16,65 | 16,75 | -2,90% | 6,00 |
| 17.07.2026 | 17,20 | 17,25 | 17,20 | 17,25 | -1,71% | - |
| 16.07.2026 | 16,35 | 17,65 | 16,35 | 17,55 | 9,01% | - |
| 15.07.2026 | 16,15 | 16,30 | 15,90 | 16,10 | 1,90% | - |
| 14.07.2026 | 16,35 | 16,40 | 15,75 | 15,80 | -3,66% | - |
| 13.07.2026 | 16,45 | 16,60 | 16,30 | 16,40 | 1,86% | - |
| 10.07.2026 | 16,05 | 16,10 | 16,05 | 16,10 | 5,92% | - |
| 09.07.2026 | 15,15 | 15,20 | 15,10 | 15,20 | -0,33% | - |
| 08.07.2026 | 15,25 | 15,30 | 15,25 | 15,25 | -4,09% | - |
| 07.07.2026 | 15,85 | 15,90 | 15,85 | 15,90 | 0,32% | - |
| 06.07.2026 | 15,75 | 15,85 | 15,75 | 15,85 | 0,32% | - |
| 03.07.2026 | 15,75 | 15,80 | 15,75 | 15,80 | 0,64% | - |
| 02.07.2026 | 15,75 | 15,75 | 15,70 | 15,70 | -0,32% | - |
| 01.07.2026 | 15,75 | 15,75 | 15,60 | 15,75 | -0,63% | - |
| 30.06.2026 | 16,45 | 16,50 | 15,80 | 15,85 | -3,94% | - |
| 29.06.2026 | 16,55 | 16,55 | 16,45 | 16,50 | 3,13% | - |
| 26.06.2026 | 15,95 | 16,15 | 15,70 | 16,00 | 0,95% | - |
| 25.06.2026 | 15,65 | 16,25 | 15,50 | 15,85 | 2,59% | - |
| 23.06.2026 | 15,35 | 15,45 | 15,30 | 15,45 | 0,00% | - |
| 22.06.2026 | 15,25 | 15,45 | 15,25 | 15,45 | 0,98% | - |
| 19.06.2026 | 15,35 | 15,35 | 15,30 | 15,30 | 1,32% | - |
| 18.06.2026 | 14,95 | 15,30 | 14,95 | 15,10 | 1,00% | - |