11,500€
-1,29%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,50 | 12,25 | 11,50 | 11,90 | 2,15% | - |
| 05.06.2025 | 11,40 | 11,95 | 11,20 | 11,65 | 1,75% | - |
| 04.06.2025 | 11,50 | 11,55 | 11,25 | 11,45 | 0,00% | - |
| 03.06.2025 | 10,60 | 11,65 | 10,45 | 11,45 | 6,51% | 190,00 |
| 02.06.2025 | 11,10 | 11,10 | 10,55 | 10,75 | -3,59% | - |
| 30.05.2025 | 11,20 | 11,30 | 10,70 | 11,15 | 0,00% | - |
| 29.05.2025 | 11,45 | 11,55 | 10,90 | 11,15 | -0,89% | - |
| 28.05.2025 | 11,60 | 11,90 | 11,20 | 11,25 | -2,60% | - |
| 27.05.2025 | 10,80 | 11,75 | 10,80 | 11,55 | 5,96% | - |
| 26.05.2025 | 10,90 | 10,95 | 10,90 | 10,90 | 0,46% | - |
| 23.05.2025 | 11,20 | 11,20 | 10,60 | 10,85 | -3,56% | - |
| 22.05.2025 | 11,10 | 11,35 | 10,85 | 11,25 | 0,45% | - |
| 21.05.2025 | 11,70 | 11,70 | 11,15 | 11,20 | -5,08% | - |
| 20.05.2025 | 11,90 | 12,45 | 11,65 | 11,80 | -2,07% | - |
| 19.05.2025 | 11,90 | 12,10 | 11,65 | 12,05 | -1,23% | - |
| 16.05.2025 | 11,60 | 12,20 | 11,55 | 12,20 | 4,72% | - |
| 15.05.2025 | 11,50 | 11,80 | 11,15 | 11,65 | 0,87% | - |
| 14.05.2025 | 12,10 | 12,10 | 11,30 | 11,55 | -4,55% | - |
| 13.05.2025 | 12,10 | 12,35 | 11,65 | 12,10 | -2,02% | - |
| 12.05.2025 | 11,00 | 12,60 | 11,00 | 12,35 | 13,82% | - |
| 09.05.2025 | 11,30 | 11,70 | 10,75 | 10,85 | -5,65% | - |
| 08.05.2025 | 11,20 | 12,05 | 11,20 | 11,50 | 2,22% | - |
| 07.05.2025 | 11,30 | 11,70 | 11,15 | 11,25 | 0,45% | - |
| 06.05.2025 | 11,70 | 12,15 | 10,90 | 11,20 | -4,68% | - |
| 05.05.2025 | 14,80 | 14,80 | 10,25 | 11,75 | -21,14% | - |
| 02.05.2025 | 14,50 | 15,05 | 14,40 | 14,90 | 2,76% | - |
| 30.04.2025 | 15,25 | 15,30 | 14,40 | 14,50 | -4,92% | - |
| 29.04.2025 | 14,50 | 15,40 | 14,50 | 15,25 | 4,45% | - |
| 28.04.2025 | 14,50 | 15,25 | 14,40 | 14,60 | -1,35% | - |
| 25.04.2025 | 14,60 | 14,80 | 14,30 | 14,80 | 0,68% | - |
| 24.04.2025 | 14,25 | 14,85 | 13,70 | 14,70 | 2,44% | - |
| 23.04.2025 | 13,80 | 15,00 | 13,80 | 14,35 | 4,74% | - |
| 22.04.2025 | 13,00 | 13,75 | 13,00 | 13,70 | -1,44% | - |
| 17.04.2025 | 13,95 | 14,05 | 13,55 | 13,90 | 0,72% | - |
| 16.04.2025 | 14,05 | 14,40 | 13,60 | 13,80 | -3,16% | - |
| 15.04.2025 | 14,70 | 15,05 | 14,20 | 14,25 | -3,06% | - |
| 14.04.2025 | 15,00 | 15,40 | 14,20 | 14,70 | -2,00% | - |
| 11.04.2025 | 15,55 | 15,65 | 14,10 | 15,00 | -3,54% | - |
| 10.04.2025 | 17,50 | 17,50 | 15,30 | 15,55 | -11,40% | - |
| 09.04.2025 | 16,05 | 17,60 | 15,30 | 17,55 | 6,36% | - |
| 08.04.2025 | 18,10 | 18,85 | 16,30 | 16,50 | -8,08% | - |
| 07.04.2025 | 17,30 | 18,60 | 16,90 | 17,95 | 0,56% | - |
| 04.04.2025 | 18,05 | 18,15 | 17,15 | 17,85 | -1,92% | - |
| 03.04.2025 | 19,20 | 20,40 | 18,15 | 18,20 | -9,23% | - |
| 02.04.2025 | 19,95 | 20,10 | 19,65 | 20,05 | -0,25% | - |
| 01.04.2025 | 20,20 | 20,40 | 19,70 | 20,10 | -0,99% | - |
| 31.03.2025 | 19,95 | 20,70 | 19,90 | 20,30 | 1,50% | - |
| 28.03.2025 | 20,20 | 21,90 | 19,75 | 20,00 | -1,96% | - |
| 27.03.2025 | 20,20 | 22,20 | 19,75 | 20,40 | 0,00% | - |
| 26.03.2025 | 20,40 | 21,10 | 19,95 | 20,40 | -0,97% | - |
| 25.03.2025 | 20,80 | 21,10 | 19,55 | 20,60 | -1,44% | - |
| 24.03.2025 | 20,80 | 22,30 | 20,50 | 20,90 | 2,20% | - |
| 21.03.2025 | 20,90 | 22,15 | 20,45 | 20,45 | -2,39% | - |
| 20.03.2025 | 20,80 | 22,05 | 20,50 | 20,95 | 0,48% | - |
| 19.03.2025 | 20,60 | 22,05 | 19,55 | 20,85 | 0,72% | - |
| 18.03.2025 | 21,10 | 21,40 | 20,35 | 20,70 | -2,36% | - |
| 17.03.2025 | 20,40 | 21,30 | 19,95 | 21,20 | 3,67% | - |
| 14.03.2025 | 20,50 | 21,90 | 19,85 | 20,45 | -0,73% | - |
| 13.03.2025 | 20,50 | 22,50 | 20,30 | 20,60 | 0,73% | - |
| 12.03.2025 | 21,80 | 22,40 | 20,30 | 20,45 | -6,62% | - |
| 11.03.2025 | 20,80 | 23,10 | 20,50 | 21,90 | 4,04% | - |
| 10.03.2025 | 21,00 | 22,10 | 20,35 | 21,05 | -1,17% | - |
| 07.03.2025 | 20,20 | 21,30 | 19,95 | 21,30 | 3,90% | - |
| 06.03.2025 | 20,30 | 20,50 | 19,70 | 20,50 | 0,99% | - |
| 05.03.2025 | 20,60 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 04.03.2025 | 21,50 | 21,50 | 20,50 | 20,70 | -3,72% | - |
| 03.03.2025 | 22,30 | 22,40 | 21,50 | 21,50 | -3,59% | - |
| 28.02.2025 | 22,10 | 22,40 | 21,50 | 22,30 | 0,45% | - |
| 27.02.2025 | 22,50 | 23,30 | 21,90 | 22,20 | -1,33% | - |
| 26.02.2025 | 23,50 | 23,70 | 22,30 | 22,50 | -4,26% | - |
| 25.02.2025 | 21,10 | 24,30 | 19,45 | 23,50 | 11,37% | - |
| 24.02.2025 | 20,10 | 21,80 | 20,10 | 21,10 | 4,46% | - |
| 21.02.2025 | 20,80 | 21,40 | 20,10 | 20,20 | -3,35% | - |
| 20.02.2025 | 21,60 | 22,60 | 20,90 | 20,90 | -3,69% | - |
| 19.02.2025 | 22,20 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 18.02.2025 | 23,10 | 23,40 | 22,30 | 22,30 | -3,46% | - |
| 17.02.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,00% | - |
| 14.02.2025 | 23,20 | 23,60 | 22,90 | 23,10 | -0,43% | - |
| 13.02.2025 | 23,10 | 24,10 | 22,70 | 23,20 | 0,43% | - |
| 12.02.2025 | 24,70 | 25,20 | 23,10 | 23,10 | -6,85% | - |
| 11.02.2025 | 24,60 | 25,10 | 24,40 | 24,80 | -0,40% | - |
| 10.02.2025 | 24,50 | 25,20 | 24,40 | 24,90 | 1,63% | - |
| 07.02.2025 | 25,00 | 25,30 | 24,30 | 24,50 | -2,39% | - |
| 06.02.2025 | 25,40 | 25,90 | 24,90 | 25,10 | -1,57% | - |
| 05.02.2025 | 25,10 | 25,50 | 24,20 | 25,50 | 1,59% | - |
| 04.02.2025 | 25,20 | 25,30 | 24,30 | 25,10 | -0,79% | - |
| 03.02.2025 | 25,00 | 25,50 | 24,50 | 25,30 | 0,80% | - |
| 31.01.2025 | 25,30 | 25,60 | 24,90 | 25,10 | -0,79% | - |
| 30.01.2025 | 25,00 | 26,10 | 24,90 | 25,30 | 0,80% | - |
| 29.01.2025 | 24,90 | 25,40 | 24,90 | 25,10 | 0,80% | - |
| 28.01.2025 | 25,10 | 25,40 | 24,70 | 24,90 | -0,80% | - |
| 27.01.2025 | 24,70 | 25,30 | 24,50 | 25,10 | 0,80% | - |
| 24.01.2025 | 24,50 | 25,10 | 24,00 | 24,90 | 1,63% | - |
| 23.01.2025 | 23,90 | 24,50 | 23,50 | 24,50 | 2,51% | - |
| 22.01.2025 | 24,10 | 24,30 | 23,50 | 23,90 | -0,83% | - |
| 21.01.2025 | 23,30 | 24,30 | 23,20 | 24,10 | 3,43% | - |
| 20.01.2025 | 23,30 | 23,50 | 23,10 | 23,30 | -0,85% | - |
| 17.01.2025 | 22,70 | 23,70 | 22,40 | 23,50 | 4,44% | - |
| 16.01.2025 | 21,90 | 22,70 | 21,40 | 22,50 | 3,69% | - |
| 15.01.2025 | 21,30 | 22,10 | 21,30 | 21,70 | 1,88% | - |