11,300€
-0,44%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.10.2025 | 13,60 | 13,70 | 13,15 | 13,20 | -2,22% | - |
| 27.10.2025 | 13,95 | 14,05 | 13,40 | 13,50 | 0,75% | - |
| 24.10.2025 | 13,75 | 14,05 | 13,40 | 13,40 | 2,29% | - |
| 23.10.2025 | 13,45 | 13,75 | 13,10 | 13,10 | -2,96% | - |
| 22.10.2025 | 13,70 | 14,10 | 13,30 | 13,50 | 1,50% | - |
| 21.10.2025 | 13,45 | 13,70 | 13,30 | 13,30 | -1,48% | - |
| 20.10.2025 | 12,95 | 13,50 | 12,95 | 13,50 | 5,47% | - |
| 17.10.2025 | 12,45 | 13,00 | 12,15 | 12,80 | 5,79% | - |
| 15.10.2025 | 12,40 | 12,85 | 12,10 | 12,10 | 3,42% | - |
| 13.10.2025 | 11,55 | 11,85 | 11,45 | 11,70 | -2,09% | - |
| 10.10.2025 | 12,25 | 12,45 | 11,95 | 11,95 | -4,02% | - |
| 09.10.2025 | 12,75 | 12,85 | 12,35 | 12,45 | -1,19% | - |
| 08.10.2025 | 12,45 | 12,80 | 12,15 | 12,60 | 3,28% | - |
| 07.10.2025 | 12,35 | 12,75 | 12,20 | 12,20 | 0,00% | - |
| 06.10.2025 | 12,65 | 12,95 | 12,20 | 12,20 | 2,09% | - |
| 03.10.2025 | 11,95 | 12,00 | 11,90 | 11,95 | 0,84% | - |
| 02.10.2025 | 12,55 | 12,70 | 11,80 | 11,85 | -5,20% | - |
| 01.10.2025 | 12,15 | 12,65 | 11,90 | 12,50 | 5,04% | - |
| 30.09.2025 | 11,60 | 11,95 | 11,45 | 11,90 | 3,48% | - |
| 29.09.2025 | 11,35 | 11,70 | 10,85 | 11,50 | 3,60% | - |
| 26.09.2025 | 11,30 | 11,50 | 11,10 | 11,10 | -1,77% | - |
| 25.09.2025 | 11,85 | 11,90 | 11,15 | 11,30 | -4,24% | - |
| 24.09.2025 | 11,85 | 12,15 | 11,75 | 11,80 | 0,00% | - |
| 23.09.2025 | 12,25 | 12,35 | 11,80 | 11,80 | -2,48% | - |
| 22.09.2025 | 12,05 | 12,30 | 11,70 | 12,10 | -5,47% | - |
| 19.09.2025 | 13,05 | 13,25 | 12,00 | 12,80 | 1,59% | - |
| 18.09.2025 | 12,55 | 13,10 | 12,50 | 12,60 | 0,80% | - |
| 17.09.2025 | 12,55 | 13,20 | 12,45 | 12,50 | 0,00% | - |
| 16.09.2025 | 12,75 | 12,85 | 12,45 | 12,50 | -1,57% | - |
| 15.09.2025 | 12,85 | 12,95 | 12,35 | 12,70 | -3,42% | - |
| 12.09.2025 | 13,15 | 13,25 | 13,15 | 13,15 | 0,38% | - |
| 11.09.2025 | 13,15 | 13,40 | 13,00 | 13,10 | -0,38% | - |
| 10.09.2025 | 13,15 | 13,25 | 13,15 | 13,15 | 0,38% | - |
| 09.09.2025 | 13,35 | 13,50 | 13,10 | 13,10 | 0,77% | - |
| 08.09.2025 | 13,65 | 13,65 | 13,00 | 13,00 | -3,70% | - |
| 05.09.2025 | 13,45 | 13,85 | 13,25 | 13,50 | 3,05% | - |
| 04.09.2025 | 12,95 | 13,60 | 12,55 | 13,10 | 3,97% | - |
| 03.09.2025 | 13,00 | 13,05 | 12,25 | 12,60 | -2,33% | - |
| 02.09.2025 | 12,90 | 13,10 | 12,20 | 12,90 | 0,78% | - |
| 01.09.2025 | 12,90 | 12,95 | 12,80 | 12,80 | -1,16% | - |
| 29.08.2025 | 12,65 | 13,10 | 12,40 | 12,95 | 1,97% | - |
| 28.08.2025 | 12,80 | 12,85 | 12,30 | 12,70 | -0,78% | - |
| 27.08.2025 | 12,70 | 13,00 | 12,55 | 12,80 | 2,40% | - |
| 26.08.2025 | 12,25 | 12,70 | 12,20 | 12,50 | 1,63% | - |
| 25.08.2025 | 12,65 | 12,75 | 12,15 | 12,30 | -2,77% | - |
| 22.08.2025 | 11,80 | 12,95 | 11,75 | 12,65 | 7,66% | - |
| 21.08.2025 | 12,25 | 12,35 | 11,75 | 11,75 | -4,08% | - |
| 20.08.2025 | 12,65 | 12,80 | 12,05 | 12,25 | -2,78% | - |
| 19.08.2025 | 12,05 | 12,65 | 11,95 | 12,60 | 4,56% | - |
| 18.08.2025 | 12,10 | 12,35 | 12,00 | 12,05 | -0,41% | - |
| 15.08.2025 | 11,75 | 12,15 | 11,65 | 12,10 | 2,98% | - |
| 14.08.2025 | 12,10 | 12,10 | 11,45 | 11,75 | -2,49% | - |
| 13.08.2025 | 11,75 | 12,10 | 11,60 | 12,05 | 2,12% | - |
| 12.08.2025 | 11,00 | 12,00 | 10,95 | 11,80 | 7,76% | - |
| 11.08.2025 | 11,15 | 11,40 | 10,90 | 10,95 | -1,79% | - |
| 08.08.2025 | 10,85 | 11,30 | 10,75 | 11,15 | 2,76% | - |
| 07.08.2025 | 10,60 | 11,10 | 10,60 | 10,85 | 2,36% | - |
| 06.08.2025 | 11,00 | 11,05 | 10,55 | 10,60 | -3,64% | - |
| 05.08.2025 | 10,90 | 11,15 | 10,75 | 11,00 | 1,38% | - |
| 04.08.2025 | 10,70 | 10,85 | 10,35 | 10,85 | 1,88% | - |
| 01.08.2025 | 11,40 | 11,45 | 10,03 | 10,65 | -7,79% | - |
| 31.07.2025 | 10,80 | 12,30 | 10,80 | 11,55 | 6,45% | - |
| 30.07.2025 | 11,15 | 11,30 | 10,75 | 10,85 | -2,69% | - |
| 29.07.2025 | 11,35 | 11,55 | 11,10 | 11,15 | -1,33% | - |
| 28.07.2025 | 11,25 | 11,45 | 11,05 | 11,30 | 1,35% | - |
| 25.07.2025 | 10,80 | 11,15 | 10,65 | 11,15 | 3,24% | - |
| 24.07.2025 | 10,85 | 10,95 | 10,70 | 10,80 | -0,46% | - |
| 23.07.2025 | 10,30 | 10,95 | 10,30 | 10,85 | 5,85% | - |
| 22.07.2025 | 9,73 | 10,35 | 9,73 | 10,25 | 5,40% | - |