20,600€
-5,50%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 21,60 | 22,00 | 20,70 | 21,30 | -2,74% | - |
| 13.01.2025 | 21,20 | 21,90 | 20,90 | 21,90 | 2,82% | - |
| 10.01.2025 | 21,50 | 22,00 | 21,10 | 21,30 | -0,93% | - |
| 09.01.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 08.01.2025 | 21,40 | 21,80 | 20,80 | 21,50 | 0,00% | - |
| 07.01.2025 | 20,90 | 21,50 | 20,70 | 21,50 | 2,87% | - |
| 06.01.2025 | 22,40 | 22,70 | 20,70 | 20,90 | -7,11% | - |
| 03.01.2025 | 22,40 | 22,60 | 21,90 | 22,50 | 0,00% | - |
| 02.01.2025 | 21,80 | 22,50 | 21,80 | 22,50 | 6,64% | - |
| 30.12.2024 | 21,20 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 27.12.2024 | 21,60 | 21,70 | 21,20 | 21,50 | 1,90% | - |
| 23.12.2024 | 20,90 | 21,30 | 20,45 | 21,10 | 0,96% | - |
| 20.12.2024 | 20,90 | 21,80 | 20,60 | 20,90 | 0,00% | - |
| 19.12.2024 | 21,20 | 22,40 | 20,80 | 20,90 | -1,88% | - |
| 18.12.2024 | 21,80 | 22,20 | 21,30 | 21,30 | -2,74% | - |
| 17.12.2024 | 22,40 | 22,80 | 21,70 | 21,90 | -2,67% | - |
| 16.12.2024 | 22,80 | 23,50 | 22,10 | 22,50 | -1,75% | - |
| 13.12.2024 | 23,00 | 23,30 | 22,50 | 22,90 | -0,87% | - |
| 12.12.2024 | 22,90 | 23,40 | 22,70 | 23,10 | 0,43% | - |
| 11.12.2024 | 22,90 | 23,30 | 22,60 | 23,00 | 0,88% | - |
| 10.12.2024 | 23,10 | 23,60 | 22,60 | 22,80 | -1,30% | - |
| 09.12.2024 | 22,90 | 23,70 | 22,70 | 23,10 | 0,87% | - |
| 06.12.2024 | 22,40 | 23,10 | 22,40 | 22,90 | 1,78% | - |
| 05.12.2024 | 22,80 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 04.12.2024 | 23,40 | 24,00 | 22,80 | 22,90 | -2,55% | - |
| 03.12.2024 | 23,40 | 23,50 | 22,90 | 23,50 | 0,00% | - |
| 02.12.2024 | 23,20 | 23,50 | 22,50 | 23,50 | -1,67% | - |
| 29.11.2024 | 23,30 | 23,90 | 22,60 | 23,90 | 2,58% | - |
| 28.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 27.11.2024 | 22,60 | 23,30 | 22,40 | 23,30 | 2,64% | - |
| 26.11.2024 | 23,10 | 23,10 | 22,40 | 22,70 | -1,73% | - |
| 25.11.2024 | 22,60 | 23,30 | 22,10 | 23,10 | 1,76% | - |
| 22.11.2024 | 21,80 | 22,90 | 21,80 | 22,70 | 3,65% | - |
| 21.11.2024 | 21,60 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 20.11.2024 | 21,70 | 22,60 | 21,10 | 21,70 | 0,46% | - |
| 19.11.2024 | 21,00 | 21,70 | 20,70 | 21,60 | 1,41% | - |
| 18.11.2024 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 15.11.2024 | 21,80 | 22,50 | 21,70 | 21,70 | -1,81% | - |
| 14.11.2024 | 22,00 | 22,70 | 21,80 | 22,10 | 0,00% | - |
| 13.11.2024 | 23,30 | 23,50 | 22,00 | 22,10 | -5,15% | - |
| 12.11.2024 | 23,80 | 24,10 | 23,10 | 23,30 | -2,51% | - |
| 11.11.2024 | 23,00 | 24,50 | 23,00 | 23,90 | 3,46% | - |
| 08.11.2024 | 23,60 | 23,90 | 23,10 | 23,10 | -2,53% | - |
| 07.11.2024 | 24,90 | 25,10 | 23,50 | 23,70 | -4,82% | - |
| 06.11.2024 | 23,60 | 25,10 | 23,10 | 24,90 | 9,21% | - |
| 05.11.2024 | 22,10 | 22,90 | 21,60 | 22,80 | 3,17% | - |
| 04.11.2024 | 17,60 | 22,90 | 17,60 | 22,10 | 16,62% | - |
| 01.11.2024 | 17,20 | 19,35 | 17,20 | 18,95 | 9,54% | - |
| 31.10.2024 | 17,90 | 18,00 | 16,95 | 17,30 | -3,62% | - |
| 30.10.2024 | 17,90 | 18,25 | 17,60 | 17,95 | 0,84% | - |
| 29.10.2024 | 17,90 | 18,15 | 17,65 | 17,80 | -0,56% | - |
| 28.10.2024 | 17,60 | 18,25 | 17,60 | 17,90 | 1,99% | - |
| 25.10.2024 | 17,45 | 17,85 | 17,30 | 17,55 | 0,57% | - |
| 24.10.2024 | 17,60 | 17,85 | 17,35 | 17,45 | -1,69% | - |
| 23.10.2024 | 17,60 | 18,00 | 17,35 | 17,75 | 0,00% | - |
| 22.10.2024 | 17,90 | 18,05 | 17,55 | 17,75 | -1,66% | - |
| 21.10.2024 | 18,30 | 18,50 | 17,85 | 18,05 | -1,10% | - |
| 18.10.2024 | 18,10 | 18,35 | 18,00 | 18,25 | 0,00% | - |