11,600€
-1,28%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |