13,650€
-2,50%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 14,05 | 14,15 | 13,55 | 13,65 | -2,50% | - |
| 22.09.2026 | 13,55 | 14,25 | 13,55 | 14,00 | 2,94% | - |
| 21.09.2026 | 13,35 | 13,65 | 13,00 | 13,60 | 2,64% | - |
| 18.09.2026 | 13,15 | 13,30 | 12,90 | 13,25 | 0,76% | 5.400,00 |
| 17.09.2026 | 14,10 | 14,25 | 13,15 | 13,15 | -6,07% | - |
| 16.09.2026 | 13,65 | 14,10 | 13,55 | 14,00 | 3,32% | - |
| 15.09.2026 | 13,55 | 13,85 | 13,15 | 13,55 | -0,37% | - |
| 14.09.2026 | 13,35 | 13,65 | 13,30 | 13,60 | 1,87% | - |
| 11.09.2026 | 13,45 | 13,90 | 13,20 | 13,35 | 0,00% | - |
| 10.09.2026 | 14,05 | 14,05 | 13,30 | 13,35 | -4,64% | - |
| 09.09.2026 | 13,95 | 14,05 | 13,80 | 14,00 | 0,00% | - |
| 08.09.2026 | 14,25 | 14,40 | 13,75 | 14,00 | -2,44% | - |
| 07.09.2026 | 14,35 | 14,40 | 14,30 | 14,35 | 0,00% | - |
| 04.09.2026 | 14,15 | 14,50 | 13,95 | 14,35 | 1,41% | - |
| 03.09.2026 | 14,50 | 14,80 | 14,05 | 14,15 | -2,41% | - |
| 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% | - |