8,125€
0,93%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,18 | 8,18 | 8,10 | 8,13 | -0,61% | - |
| 26.03.2026 | 8,28 | 8,58 | 8,08 | 8,18 | -1,51% | - |
| 25.03.2026 | 8,28 | 8,40 | 7,93 | 8,30 | 0,61% | - |
| 24.03.2026 | 8,13 | 8,40 | 8,03 | 8,25 | 1,85% | - |
| 23.03.2026 | 7,65 | 8,28 | 7,65 | 8,10 | 5,19% | - |
| 20.03.2026 | 7,73 | 7,90 | 7,58 | 7,70 | 0,00% | - |
| 19.03.2026 | 7,78 | 7,88 | 7,60 | 7,70 | -0,65% | - |
| 18.03.2026 | 7,93 | 7,98 | 7,63 | 7,75 | -1,90% | - |
| 17.03.2026 | 7,83 | 8,23 | 7,78 | 7,90 | 0,64% | - |
| 16.03.2026 | 8,13 | 8,23 | 7,83 | 7,85 | -3,09% | - |
| 13.03.2026 | 8,03 | 8,18 | 7,93 | 8,10 | 1,25% | - |
| 12.03.2026 | 8,23 | 8,30 | 7,73 | 8,00 | -3,61% | - |
| 11.03.2026 | 8,23 | 8,35 | 7,98 | 8,30 | 1,22% | - |
| 10.03.2026 | 8,23 | 8,40 | 7,93 | 8,20 | 0,00% | - |
| 09.03.2026 | 8,28 | 8,38 | 7,95 | 8,20 | -2,09% | - |
| 06.03.2026 | 8,65 | 8,65 | 8,10 | 8,38 | -1,47% | - |
| 05.03.2026 | 8,93 | 9,03 | 8,38 | 8,50 | -4,76% | - |
| 04.03.2026 | 9,05 | 9,25 | 8,88 | 8,93 | -1,92% | - |
| 03.03.2026 | 8,88 | 9,18 | 8,63 | 9,10 | 1,96% | - |
| 02.03.2026 | 9,58 | 9,65 | 8,88 | 8,93 | -7,27% | - |
| 27.02.2026 | 9,55 | 9,70 | 9,13 | 9,63 | 0,26% | - |
| 26.02.2026 | 9,78 | 10,20 | 9,03 | 9,60 | -2,29% | - |
| 25.02.2026 | 9,78 | 10,00 | 9,63 | 9,83 | 0,51% | - |
| 24.02.2026 | 9,98 | 10,10 | 9,78 | 9,78 | -1,76% | - |
| 23.02.2026 | 10,30 | 10,40 | 9,75 | 9,95 | -3,86% | - |
| 20.02.2026 | 10,30 | 10,50 | 10,10 | 10,35 | 0,98% | - |
| 19.02.2026 | 10,20 | 10,35 | 10,10 | 10,25 | 0,99% | - |
| 18.02.2026 | 9,68 | 10,25 | 9,55 | 10,15 | 5,45% | - |
| 17.02.2026 | 9,55 | 9,85 | 9,48 | 9,63 | 0,52% | - |
| 16.02.2026 | 9,58 | 9,58 | 9,55 | 9,58 | 0,52% | - |
| 13.02.2026 | 9,10 | 9,78 | 9,05 | 9,53 | 5,25% | - |
| 12.02.2026 | 9,45 | 9,55 | 9,03 | 9,05 | -3,21% | - |
| 11.02.2026 | 9,23 | 9,43 | 8,98 | 9,35 | 1,36% | - |
| 10.02.2026 | 9,18 | 9,63 | 9,10 | 9,23 | 0,54% | - |
| 09.02.2026 | 9,53 | 9,55 | 9,03 | 9,18 | -3,67% | - |
| 06.02.2026 | 9,23 | 9,55 | 9,13 | 9,53 | 3,25% | - |
| 05.02.2026 | 9,38 | 9,48 | 9,23 | 9,23 | -1,60% | - |
| 04.02.2026 | 9,13 | 9,58 | 9,10 | 9,38 | 3,02% | - |
| 03.02.2026 | 9,48 | 9,83 | 9,03 | 9,10 | -3,96% | - |
| 02.02.2026 | 9,30 | 9,73 | 9,25 | 9,48 | 0,53% | - |
| 30.01.2026 | 9,23 | 9,45 | 9,03 | 9,43 | 1,62% | - |
| 29.01.2026 | 9,08 | 9,30 | 8,98 | 9,28 | 1,92% | - |
| 28.01.2026 | 9,28 | 9,45 | 9,08 | 9,10 | -1,62% | - |
| 27.01.2026 | 9,73 | 9,80 | 9,23 | 9,25 | -4,88% | - |
| 26.01.2026 | 10,00 | 10,20 | 9,73 | 9,73 | -2,75% | - |
| 23.01.2026 | 10,40 | 10,45 | 10,00 | 10,00 | -2,91% | - |
| 22.01.2026 | 10,40 | 10,70 | 10,30 | 10,30 | -1,44% | - |
| 21.01.2026 | 10,30 | 10,70 | 10,20 | 10,45 | 1,95% | - |
| 20.01.2026 | 10,55 | 10,55 | 10,05 | 10,25 | -3,30% | - |
| 19.01.2026 | 10,60 | 10,65 | 10,60 | 10,60 | -0,93% | - |
| 16.01.2026 | 10,90 | 11,05 | 10,65 | 10,70 | -2,28% | - |
| 15.01.2026 | 10,80 | 11,20 | 10,75 | 10,95 | 1,86% | - |
| 14.01.2026 | 10,60 | 10,80 | 10,50 | 10,75 | 1,42% | - |
| 13.01.2026 | 11,25 | 11,45 | 10,55 | 10,60 | -5,78% | - |
| 12.01.2026 | 11,60 | 11,80 | 11,10 | 11,25 | -3,85% | - |
| 09.01.2026 | 11,90 | 12,10 | 11,35 | 11,70 | -1,68% | - |
| 08.01.2026 | 11,20 | 12,15 | 11,15 | 11,90 | 5,78% | - |
| 07.01.2026 | 11,25 | 11,40 | 11,05 | 11,25 | 7,14% | - |
| 06.01.2026 | 10,70 | 11,30 | 10,50 | 10,50 | -0,94% | - |
| 05.01.2026 | 10,30 | 10,85 | 10,30 | 10,60 | 3,92% | - |
| 02.01.2026 | 10,60 | 10,65 | 10,20 | 10,20 | -3,77% | 80.453,00 |
| 30.12.2025 | 10,70 | 10,80 | 10,60 | 10,60 | -0,93% | - |
| 29.12.2025 | 10,70 | 10,85 | 10,60 | 10,70 | -0,47% | - |
| 23.12.2025 | 10,70 | 10,95 | 10,60 | 10,75 | -1,38% | - |
| 22.12.2025 | 10,80 | 11,05 | 10,65 | 10,90 | -2,68% | - |
| 19.12.2025 | 11,15 | 11,20 | 11,10 | 11,20 | -0,88% | - |
| 18.12.2025 | 11,10 | 11,60 | 11,10 | 11,30 | 0,00% | - |
| 17.12.2025 | 11,10 | 11,45 | 10,85 | 11,30 | 0,00% | - |
| 16.12.2025 | 11,40 | 11,55 | 11,20 | 11,30 | -1,74% | - |
| 15.12.2025 | 11,45 | 11,85 | 11,35 | 11,50 | 1,32% | - |
| 12.12.2025 | 12,00 | 12,05 | 11,30 | 11,35 | -4,62% | - |
| 11.12.2025 | 11,65 | 12,20 | 11,30 | 11,90 | 1,71% | - |
| 10.12.2025 | 11,30 | 11,90 | 11,15 | 11,70 | 3,54% | - |
| 09.12.2025 | 11,20 | 11,45 | 11,05 | 11,30 | -0,88% | - |
| 08.12.2025 | 11,40 | 11,45 | 11,15 | 11,40 | 0,88% | - |
| 05.12.2025 | 11,65 | 11,90 | 11,30 | 11,30 | -0,88% | - |
| 04.12.2025 | 11,60 | 11,80 | 11,40 | 11,40 | -0,87% | - |
| 03.12.2025 | 11,30 | 11,70 | 11,30 | 11,50 | 2,22% | - |
| 02.12.2025 | 11,20 | 11,35 | 11,10 | 11,25 | 1,35% | - |
| 01.12.2025 | 11,25 | 11,40 | 11,00 | 11,10 | -0,89% | - |
| 28.11.2025 | 11,35 | 11,80 | 10,90 | 11,20 | -1,75% | - |
| 26.11.2025 | 11,50 | 11,60 | 11,10 | 11,40 | 1,79% | - |
| 25.11.2025 | 10,80 | 11,30 | 10,75 | 11,20 | 3,70% | - |
| 24.11.2025 | 10,50 | 10,95 | 10,20 | 10,80 | 12,79% | - |
| 20.11.2025 | 9,75 | 10,23 | 9,53 | 9,58 | -4,01% | - |
| 19.11.2025 | 9,88 | 9,98 | 9,88 | 9,98 | 1,53% | - |
| 18.11.2025 | 10,08 | 10,53 | 9,75 | 9,83 | -3,20% | - |
| 17.11.2025 | 10,10 | 10,25 | 9,93 | 10,15 | 0,50% | - |
| 14.11.2025 | 10,30 | 10,40 | 9,93 | 10,10 | -4,27% | - |
| 13.11.2025 | 10,45 | 10,75 | 10,30 | 10,55 | -0,47% | - |
| 12.11.2025 | 10,75 | 11,05 | 10,45 | 10,60 | -0,93% | - |
| 11.11.2025 | 10,50 | 10,80 | 10,35 | 10,70 | 2,88% | - |
| 10.11.2025 | 10,40 | 10,60 | 10,03 | 10,40 | 0,48% | - |
| 07.11.2025 | 9,73 | 10,65 | 9,63 | 10,35 | 7,81% | - |
| 06.11.2025 | 9,88 | 9,90 | 9,55 | 9,60 | -2,54% | - |
| 05.11.2025 | 9,88 | 10,08 | 9,48 | 9,85 | 0,51% | - |
| 04.11.2025 | 9,88 | 10,13 | 9,78 | 9,80 | -4,85% | - |
| 03.11.2025 | 10,40 | 10,50 | 9,63 | 10,30 | 0,00% | - |
| 31.10.2025 | 10,25 | 10,95 | 9,95 | 10,30 | -0,48% | - |
| 30.10.2025 | 14,65 | 14,65 | 9,58 | 10,35 | -21,59% | - |