14,150€
-1,05%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 14,50 | 14,80 | 14,05 | 14,20 | -2,07% | - |
| 02.09.2026 | 14,35 | 14,85 | 14,30 | 14,50 | 1,05% | - |
| 01.09.2026 | 14,60 | 14,75 | 14,30 | 14,35 | -1,37% | - |
| 31.08.2026 | 14,55 | 14,65 | 14,20 | 14,55 | 0,00% | - |
| 28.08.2026 | 14,45 | 14,95 | 14,30 | 14,55 | 0,34% | - |
| 27.08.2026 | 14,50 | 14,80 | 14,30 | 14,50 | 0,00% | - |
| 26.08.2026 | 14,40 | 14,70 | 14,25 | 14,50 | 0,69% | - |
| 25.08.2026 | 14,20 | 14,45 | 14,05 | 14,40 | 0,70% | - |
| 24.08.2026 | 14,35 | 14,55 | 14,10 | 14,30 | 0,00% | - |
| 21.08.2026 | 14,20 | 14,50 | 14,10 | 14,30 | 0,70% | - |
| 20.08.2026 | 14,75 | 15,00 | 14,15 | 14,20 | -4,05% | - |
| 19.08.2026 | 15,15 | 15,75 | 14,70 | 14,80 | -2,31% | - |
| 18.08.2026 | 15,25 | 15,70 | 15,10 | 15,15 | -0,66% | - |
| 17.08.2026 | 15,80 | 15,90 | 15,20 | 15,25 | -3,79% | - |
| 14.08.2026 | 15,80 | 15,95 | 15,35 | 15,85 | 0,63% | - |
| 13.08.2026 | 15,60 | 16,20 | 15,10 | 15,75 | 4,65% | 94.128,00 |
| 12.08.2026 | 15,05 | 15,35 | 14,75 | 15,05 | 0,00% | - |
| 11.08.2026 | 14,80 | 15,40 | 14,70 | 15,05 | 1,69% | - |
| 10.08.2026 | 14,95 | 15,20 | 14,70 | 14,80 | -1,00% | - |
| 07.08.2026 | 14,80 | 15,30 | 14,70 | 14,95 | 1,01% | - |
| 06.08.2026 | 15,35 | 15,45 | 14,80 | 14,80 | -2,95% | - |
| 05.08.2026 | 15,60 | 15,65 | 15,15 | 15,25 | -1,93% | - |
| 04.08.2026 | 15,60 | 15,75 | 15,00 | 15,55 | 0,00% | - |
| 03.08.2026 | 14,50 | 15,95 | 14,45 | 15,55 | 7,61% | - |
| 31.07.2026 | 14,95 | 15,10 | 14,15 | 14,45 | -2,69% | - |
| 30.07.2026 | 14,40 | 15,55 | 14,35 | 14,85 | 2,77% | - |
| 29.07.2026 | 17,30 | 17,40 | 14,15 | 14,45 | -16,47% | - |
| 28.07.2026 | 17,20 | 17,95 | 17,10 | 17,30 | 1,17% | - |
| 27.07.2026 | 17,50 | 17,95 | 17,05 | 17,10 | -1,16% | - |
| 24.07.2026 | 16,30 | 17,50 | 16,25 | 17,30 | 5,81% | - |
| 23.07.2026 | 16,20 | 16,65 | 16,05 | 16,35 | -0,91% | - |
| 22.07.2026 | 16,70 | 16,80 | 16,25 | 16,50 | -0,90% | - |
| 21.07.2026 | 16,60 | 16,90 | 16,35 | 16,65 | 0,30% | - |
| 20.07.2026 | 16,90 | 17,15 | 16,55 | 16,60 | -1,48% | - |
| 17.07.2026 | 17,20 | 17,40 | 16,75 | 16,85 | -2,60% | 1.944,00 |
| 16.07.2026 | 16,40 | 17,70 | 16,40 | 17,30 | 5,49% | - |
| 15.07.2026 | 16,10 | 16,70 | 16,00 | 16,40 | 2,50% | - |
| 14.07.2026 | 16,30 | 16,40 | 15,75 | 16,00 | -1,84% | - |
| 13.07.2026 | 16,40 | 16,60 | 15,95 | 16,30 | -0,91% | - |
| 10.07.2026 | 16,10 | 16,45 | 16,05 | 16,45 | 2,49% | - |
| 09.07.2026 | 15,15 | 16,10 | 15,10 | 16,05 | 5,94% | - |
| 08.07.2026 | 15,25 | 15,45 | 14,95 | 15,15 | -1,30% | - |
| 07.07.2026 | 15,90 | 16,45 | 15,15 | 15,35 | -3,15% | - |
| 06.07.2026 | 15,85 | 16,20 | 15,70 | 15,85 | 0,00% | - |
| 03.07.2026 | 15,80 | 15,85 | 15,70 | 15,85 | 0,63% | - |
| 02.07.2026 | 15,70 | 16,00 | 15,55 | 15,75 | 0,00% | - |
| 01.07.2026 | 15,70 | 16,25 | 15,65 | 15,75 | 0,00% | - |
| 30.06.2026 | 16,50 | 16,55 | 15,70 | 15,75 | -3,96% | - |
| 29.06.2026 | 16,50 | 16,70 | 16,05 | 16,40 | -0,61% | - |
| 26.06.2026 | 15,90 | 16,55 | 15,70 | 16,50 | 3,77% | - |
| 25.06.2026 | 15,60 | 16,30 | 15,50 | 15,90 | 1,60% | - |
| 24.06.2026 | 15,55 | 16,15 | 15,55 | 15,65 | 0,97% | - |
| 23.06.2026 | 15,40 | 15,90 | 15,15 | 15,50 | 0,32% | - |
| 22.06.2026 | 15,45 | 15,65 | 15,20 | 15,45 | 2,32% | - |
| 19.06.2026 | 15,35 | 15,35 | 15,10 | 15,10 | -0,66% | - |
| 18.06.2026 | 15,00 | 16,00 | 15,00 | 15,20 | 1,33% | - |
| 17.06.2026 | 15,25 | 15,50 | 14,80 | 15,00 | -1,64% | - |
| 16.06.2026 | 15,10 | 15,45 | 14,90 | 15,25 | 1,33% | - |
| 15.06.2026 | 15,45 | 15,80 | 15,00 | 15,05 | -1,95% | - |
| 12.06.2026 | 15,15 | 15,40 | 14,90 | 15,35 | 1,66% | - |
| 11.06.2026 | 14,85 | 15,20 | 14,55 | 15,10 | 1,68% | - |
| 10.06.2026 | 15,50 | 15,65 | 14,80 | 14,85 | -4,19% | - |
| 09.06.2026 | 14,70 | 15,60 | 14,65 | 15,50 | 5,08% | - |
| 08.06.2026 | 14,70 | 15,10 | 14,65 | 14,75 | 0,00% | - |
| 05.06.2026 | 15,10 | 15,45 | 14,60 | 14,75 | -2,32% | - |
| 04.06.2026 | 13,85 | 15,30 | 13,75 | 15,10 | 8,63% | - |
| 03.06.2026 | 13,45 | 13,95 | 13,25 | 13,90 | 3,35% | - |
| 02.06.2026 | 13,45 | 13,80 | 13,25 | 13,45 | -0,37% | - |
| 01.06.2026 | 13,75 | 13,85 | 13,20 | 13,50 | -1,82% | - |
| 29.05.2026 | 14,15 | 14,40 | 13,75 | 13,75 | -2,83% | - |
| 28.05.2026 | 13,10 | 14,30 | 13,00 | 14,15 | 8,85% | - |
| 27.05.2026 | 13,05 | 13,35 | 12,70 | 13,00 | -0,38% | - |
| 26.05.2026 | 13,05 | 13,25 | 12,70 | 13,05 | -0,38% | - |
| 25.05.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 22.05.2026 | 13,05 | 13,25 | 12,80 | 13,00 | 0,00% | 1.560,00 |
| 21.05.2026 | 13,25 | 13,30 | 12,70 | 13,00 | -1,89% | - |
| 20.05.2026 | 12,40 | 13,30 | 12,35 | 13,25 | 6,85% | - |
| 19.05.2026 | 12,10 | 12,65 | 12,00 | 12,40 | 2,06% | - |
| 18.05.2026 | 12,05 | 12,65 | 12,00 | 12,15 | 0,00% | - |
| 15.05.2026 | 12,45 | 12,60 | 12,05 | 12,15 | -2,41% | - |
| 14.05.2026 | 12,75 | 12,85 | 12,30 | 12,45 | -2,35% | - |
| 13.05.2026 | 12,05 | 12,75 | 11,70 | 12,75 | 8,51% | - |
| 12.05.2026 | 11,85 | 12,35 | 11,60 | 11,75 | -0,84% | - |
| 11.05.2026 | 11,80 | 12,20 | 11,00 | 11,85 | 0,00% | - |
| 08.05.2026 | 11,55 | 11,85 | 11,35 | 11,85 | 2,60% | - |
| 07.05.2026 | 11,95 | 12,25 | 11,45 | 11,55 | -2,94% | - |
| 06.05.2026 | 11,35 | 12,05 | 11,25 | 11,90 | 4,85% | - |
| 05.05.2026 | 9,13 | 11,90 | 9,13 | 11,35 | 24,73% | - |
| 04.05.2026 | 9,33 | 9,58 | 9,08 | 9,10 | 1,39% | - |
| 30.04.2026 | 8,60 | 9,00 | 8,55 | 8,98 | 4,06% | - |
| 29.04.2026 | 9,20 | 9,30 | 8,58 | 8,63 | -5,99% | - |
| 28.04.2026 | 9,13 | 9,30 | 8,93 | 9,18 | 0,55% | - |
| 27.04.2026 | 9,00 | 9,28 | 8,95 | 9,13 | 1,11% | - |
| 24.04.2026 | 8,83 | 9,03 | 8,60 | 9,03 | 2,27% | - |
| 23.04.2026 | 9,13 | 9,30 | 8,65 | 8,83 | -4,34% | - |
| 22.04.2026 | 9,00 | 9,43 | 8,98 | 9,23 | 2,79% | - |
| 21.04.2026 | 9,50 | 9,63 | 8,98 | 8,98 | -5,28% | - |
| 20.04.2026 | 9,30 | 9,63 | 9,30 | 9,48 | 0,80% | - |
| 17.04.2026 | 9,23 | 9,70 | 9,20 | 9,40 | 2,73% | - |
| 16.04.2026 | 9,35 | 9,58 | 9,13 | 9,15 | -2,14% | - |