12,200€
4,27%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 9,58 | 9,80 | 9,55 | 9,73 | 1,57% | - |
| 18.07.2025 | 10,30 | 10,50 | 9,53 | 9,58 | -7,49% | - |
| 17.07.2025 | 10,40 | 10,50 | 10,15 | 10,35 | -0,48% | - |
| 16.07.2025 | 10,08 | 10,50 | 9,95 | 10,40 | 2,46% | - |
| 15.07.2025 | 10,40 | 10,75 | 10,10 | 10,15 | -2,87% | - |
| 14.07.2025 | 10,70 | 10,85 | 10,45 | 10,45 | -2,79% | - |
| 11.07.2025 | 11,25 | 11,25 | 10,70 | 10,75 | -4,44% | - |
| 10.07.2025 | 11,10 | 11,70 | 11,00 | 11,25 | 0,90% | - |
| 09.07.2025 | 11,10 | 11,25 | 10,75 | 11,15 | 0,90% | - |
| 08.07.2025 | 10,90 | 11,55 | 10,85 | 11,05 | 1,84% | - |
| 07.07.2025 | 11,45 | 11,55 | 10,85 | 10,85 | -5,24% | - |
| 04.07.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 0,00% | - |
| 03.07.2025 | 11,45 | 11,70 | 11,35 | 11,45 | 0,00% | - |
| 02.07.2025 | 11,30 | 11,60 | 11,10 | 11,45 | 1,78% | - |
| 01.07.2025 | 10,40 | 11,65 | 10,28 | 11,25 | 7,66% | - |
| 30.06.2025 | 10,55 | 10,60 | 10,30 | 10,45 | -0,48% | - |
| 27.06.2025 | 10,40 | 10,60 | 10,25 | 10,50 | 0,96% | - |
| 26.06.2025 | 10,10 | 10,40 | 10,00 | 10,40 | 2,46% | - |
| 25.06.2025 | 10,10 | 10,30 | 10,00 | 10,15 | -0,98% | - |
| 24.06.2025 | 10,08 | 10,40 | 10,03 | 10,25 | 2,24% | - |
| 23.06.2025 | 10,05 | 10,20 | 9,58 | 10,03 | -0,25% | - |
| 20.06.2025 | 10,30 | 10,50 | 10,05 | 10,05 | -2,43% | - |
| 19.06.2025 | 10,30 | 10,40 | 10,30 | 10,30 | -0,48% | - |
| 18.06.2025 | 10,50 | 10,75 | 10,35 | 10,35 | -2,36% | - |
| 17.06.2025 | 10,70 | 10,90 | 10,45 | 10,60 | -1,40% | - |
| 16.06.2025 | 10,50 | 10,95 | 10,35 | 10,75 | 1,90% | - |
| 13.06.2025 | 10,90 | 11,00 | 10,50 | 10,55 | -3,65% | - |
| 12.06.2025 | 11,10 | 11,30 | 10,80 | 10,95 | -1,79% | - |
| 11.06.2025 | 12,10 | 12,35 | 11,00 | 11,15 | -8,98% | - |
| 10.06.2025 | 12,15 | 12,65 | 12,10 | 12,25 | 0,82% | - |
| 09.06.2025 | 11,85 | 12,50 | 11,70 | 12,15 | 2,10% | - |
| 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% | - |