Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,57 | 63,53 | 62,32 | 62,46 | 0,64% | - |
| 25.02.2021 | 63,41 | 63,76 | 61,62 | 62,06 | -2,14% | - |
| 24.02.2021 | 63,49 | 64,39 | 63,17 | 63,42 | -0,19% | - |
| 23.02.2021 | 63,55 | 63,91 | 62,84 | 63,54 | -0,31% | - |
| 22.02.2021 | 63,82 | 64,11 | 63,13 | 63,74 | 0,13% | - |
| 19.02.2021 | 65,03 | 65,16 | 63,28 | 63,65 | 0,06% | - |
| 18.02.2021 | 64,14 | 64,52 | 62,84 | 63,62 | -4,38% | - |
| 17.02.2021 | 66,64 | 66,64 | 66,36 | 66,53 | -1,28% | - |
| 16.02.2021 | 67,33 | 68,23 | 66,61 | 67,39 | -0,41% | - |
| 12.02.2021 | 67,26 | 67,94 | 67,24 | 67,67 | 1,17% | - |
| 11.02.2021 | 66,36 | 67,03 | 65,63 | 66,89 | 1,96% | - |
| 10.02.2021 | 65,45 | 66,17 | 64,73 | 65,61 | 1,23% | - |
| 09.02.2021 | 64,95 | 65,26 | 64,13 | 64,81 | 0,98% | - |
| 08.02.2021 | 63,82 | 64,57 | 63,49 | 64,18 | 1,22% | - |
| 05.02.2021 | 63,65 | 64,59 | 63,30 | 63,41 | -0,36% | - |
| 04.02.2021 | 63,57 | 64,13 | 63,31 | 63,64 | 2,02% | - |
| 03.02.2021 | 62,18 | 62,74 | 61,88 | 62,38 | -0,48% | - |
| 02.02.2021 | 63,26 | 63,47 | 62,58 | 62,68 | 1,70% | - |
| 01.02.2021 | 61,81 | 61,90 | 61,11 | 61,63 | -0,51% | - |
| 29.01.2021 | 62,71 | 62,87 | 61,09 | 61,94 | -1,78% | - |
| 28.01.2021 | 62,83 | 63,80 | 62,42 | 63,06 | 2,63% | - |
| 27.01.2021 | 61,82 | 62,85 | 61,11 | 61,45 | -3,05% | - |
| 26.01.2021 | 64,67 | 64,71 | 63,23 | 63,38 | -2,01% | - |
| 25.01.2021 | 65,25 | 65,32 | 64,00 | 64,68 | -0,82% | - |
| 22.01.2021 | 64,95 | 65,52 | 64,72 | 65,22 | -0,96% | - |
| 21.01.2021 | 65,40 | 66,47 | 0,00 | 65,85 | 0,61% | - |
| 20.01.2021 | 63,96 | 65,47 | 63,82 | 65,45 | 2,51% | - |
| 19.01.2021 | 63,52 | 64,30 | 63,35 | 63,85 | 0,34% | - |
| 15.01.2021 | 64,43 | 65,10 | 63,51 | 63,63 | -2,31% | - |
| 14.01.2021 | 65,40 | 65,88 | 64,91 | 65,14 | -0,77% | - |
| 13.01.2021 | 66,16 | 66,43 | 65,50 | 65,64 | -1,62% | - |
| 12.01.2021 | 67,02 | 67,26 | 66,17 | 66,72 | -0,18% | - |
| 11.01.2021 | 67,05 | 67,19 | 66,42 | 66,84 | -0,52% | - |
| 08.01.2021 | 67,66 | 68,04 | 66,54 | 67,19 | 0,98% | - |
| 07.01.2021 | 66,54 | 66,54 | 66,54 | 66,54 | -0,67% | - |
| 06.01.2021 | 65,60 | 67,18 | 0,00 | 66,99 | 3,80% | - |
| 05.01.2021 | 64,48 | 65,10 | 64,31 | 64,54 | 1,57% | - |
| 04.01.2021 | 64,34 | 64,34 | 62,50 | 63,55 | -2,69% | - |
| 31.12.2020 | 65,06 | 65,56 | 64,72 | 65,30 | 0,66% | - |
| 30.12.2020 | 66,17 | 66,22 | 64,72 | 64,88 | -0,64% | - |
| 29.12.2020 | 64,98 | 65,36 | 64,50 | 65,30 | -0,22% | - |
| 28.12.2020 | 65,21 | 66,62 | 64,12 | 65,44 | -0,87% | - |
| 24.12.2020 | 65,87 | 66,02 | 64,37 | 66,02 | -0,08% | - |
| 23.12.2020 | 65,92 | 66,70 | 65,85 | 66,07 | 1,20% | - |
| 22.12.2020 | 63,76 | 65,29 | 63,46 | 65,28 | 2,88% | - |
| 21.12.2020 | 62,12 | 64,15 | 61,98 | 63,45 | -3,03% | - |
| 18.12.2020 | 65,33 | 65,95 | 65,00 | 65,43 | 0,66% | - |
| 17.12.2020 | 64,15 | 65,16 | 64,09 | 65,00 | 7,40% | - |
| 16.12.2020 | 63,81 | 65,15 | 54,47 | 60,52 | -4,26% | - |
| 15.12.2020 | 63,50 | 67,81 | 63,21 | 63,21 | 8,72% | - |
| 14.12.2020 | 62,06 | 62,67 | 53,22 | 58,14 | 1,30% | - |
| 11.12.2020 | 59,97 | 60,37 | 54,35 | 57,40 | -3,42% | - |
| 10.12.2020 | 59,41 | 60,10 | 57,39 | 59,43 | -0,62% | - |
| 09.12.2020 | 59,98 | 60,09 | 59,20 | 59,80 | -1,82% | - |
| 08.12.2020 | 60,67 | 60,91 | 58,23 | 60,91 | 2,78% | - |
| 07.12.2020 | 60,13 | 60,20 | 56,99 | 59,26 | -2,47% | - |
| 04.12.2020 | 60,56 | 60,79 | 55,84 | 60,76 | 2,07% | - |
| 03.12.2020 | 59,46 | 59,82 | 59,13 | 59,53 | 3,56% | - |
| 02.12.2020 | 59,82 | 59,97 | 56,74 | 57,48 | -3,14% | - |
| 01.12.2020 | 59,57 | 59,57 | 52,89 | 59,35 | -1,14% | - |
| 30.11.2020 | 59,90 | 60,69 | 59,76 | 60,03 | -0,45% | - |
| 27.11.2020 | 59,95 | 60,30 | 58,60 | 60,30 | 1,12% | - |
| 25.11.2020 | 59,57 | 59,79 | 59,57 | 59,64 | -0,41% | - |
| 24.11.2020 | 59,56 | 60,21 | 59,45 | 59,88 | 2,25% | - |
| 23.11.2020 | 58,24 | 59,15 | 58,24 | 58,57 | 1,49% | - |
| 20.11.2020 | 57,70 | 58,33 | 57,34 | 57,71 | 2,74% | - |
| 19.11.2020 | 56,40 | 57,62 | 55,64 | 56,17 | 0,11% | - |
| 18.11.2020 | 56,65 | 56,88 | 56,04 | 56,11 | 1,25% | - |
| 17.11.2020 | 56,43 | 56,43 | 55,32 | 55,41 | -1,80% | - |
| 16.11.2020 | 56,88 | 57,26 | 56,01 | 56,43 | -0,11% | - |
| 13.11.2020 | 56,49 | 56,49 | 56,49 | 56,49 | 1,87% | - |
| 12.11.2020 | 55,77 | 56,33 | 54,99 | 55,45 | 1,09% | - |
| 11.11.2020 | 56,84 | 56,84 | 54,85 | 54,85 | -4,71% | - |
| 10.11.2020 | 56,07 | 58,06 | 0,00 | 57,56 | -0,97% | - |
| 09.11.2020 | 57,70 | 58,97 | 57,60 | 58,13 | 7,43% | - |
| 06.11.2020 | 54,13 | 54,61 | 53,64 | 54,11 | -1,22% | - |
| 05.11.2020 | 55,47 | 55,87 | 54,47 | 54,78 | -1,28% | - |
| 04.11.2020 | 54,94 | 56,78 | 54,78 | 55,49 | 1,47% | - |
| 03.11.2020 | 54,03 | 54,96 | 53,52 | 54,68 | 3,72% | - |
| 02.11.2020 | 0,00 | 53,12 | 0,00 | 52,72 | 1,58% | - |
| 30.10.2020 | 52,61 | 53,21 | 50,62 | 51,90 | -1,66% | - |
| 29.10.2020 | 52,34 | 53,18 | 51,50 | 52,78 | 6,24% | - |
| 28.10.2020 | 49,93 | 50,49 | 49,55 | 49,68 | -3,24% | - |
| 27.10.2020 | 51,35 | 51,36 | 51,34 | 51,34 | -4,60% | - |
| 26.10.2020 | 53,26 | 54,14 | 53,22 | 53,82 | 0,73% | - |
| 23.10.2020 | 53,53 | 53,99 | 53,29 | 53,43 | 1,87% | - |
| 22.10.2020 | 54,43 | 54,48 | 52,45 | 52,45 | -1,52% | - |
| 21.10.2020 | 53,62 | 53,86 | 52,86 | 53,26 | -1,05% | - |
| 20.10.2020 | 54,05 | 54,52 | 52,84 | 53,82 | -1,84% | - |
| 19.10.2020 | 55,57 | 55,80 | 54,51 | 54,83 | -0,82% | - |
| 16.10.2020 | 55,33 | 55,71 | 0,00 | 55,29 | -0,83% | - |
| 15.10.2020 | 54,78 | 55,75 | 54,48 | 55,75 | 3,42% | - |
| 14.10.2020 | 55,09 | 55,25 | 53,91 | 53,91 | -0,96% | - |
| 13.10.2020 | 55,17 | 55,41 | 54,05 | 54,43 | -2,06% | - |
| 12.10.2020 | 55,57 | 55,57 | 55,57 | 55,57 | 3,28% | - |
| 09.10.2020 | 53,88 | 54,38 | 53,45 | 53,81 | 0,65% | - |
| 08.10.2020 | 53,26 | 53,76 | 52,92 | 53,46 | 2,23% | - |
| 07.10.2020 | 52,25 | 52,63 | 51,71 | 52,30 | 2,48% | - |
| 06.10.2020 | 49,85 | 51,89 | 49,80 | 51,03 | 2,66% | - |
| 05.10.2020 | 0,00 | 50,75 | 0,00 | 49,71 | 1,66% | - |