15,200€
2,01%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 9,38 | 9,58 | 9,10 | 9,35 | -0,27% | - |
| 14.04.2026 | 8,70 | 9,40 | 8,68 | 9,38 | 7,76% | - |
| 13.04.2026 | 8,40 | 8,83 | 8,33 | 8,70 | 3,57% | - |
| 10.04.2026 | 8,40 | 8,65 | 8,35 | 8,40 | 0,00% | - |
| 09.04.2026 | 8,25 | 8,40 | 7,88 | 8,40 | 1,82% | - |
| 08.04.2026 | 8,18 | 8,55 | 8,13 | 8,25 | 2,48% | - |
| 07.04.2026 | 8,10 | 8,20 | 7,90 | 8,05 | -2,72% | - |
| 02.04.2026 | 8,20 | 8,48 | 8,03 | 8,28 | 0,30% | - |
| 01.04.2026 | 8,15 | 8,45 | 8,10 | 8,25 | 1,23% | - |
| 31.03.2026 | 8,03 | 8,18 | 7,73 | 8,15 | 3,16% | - |
| 30.03.2026 | 8,00 | 8,23 | 7,90 | 7,90 | -1,25% | - |
| 27.03.2026 | 8,18 | 8,18 | 7,93 | 8,00 | -2,14% | - |
| 26.03.2026 | 8,28 | 8,58 | 8,08 | 8,18 | -1,51% | - |
| 25.03.2026 | 8,28 | 8,40 | 7,93 | 8,30 | 0,61% | - |
| 24.03.2026 | 8,13 | 8,40 | 8,03 | 8,25 | 1,85% | - |
| 23.03.2026 | 7,65 | 8,28 | 7,65 | 8,10 | 5,19% | - |
| 20.03.2026 | 7,73 | 7,90 | 7,58 | 7,70 | 0,00% | - |
| 19.03.2026 | 7,78 | 7,88 | 7,60 | 7,70 | -0,65% | - |
| 18.03.2026 | 7,93 | 7,98 | 7,63 | 7,75 | -1,90% | - |
| 17.03.2026 | 7,83 | 8,23 | 7,78 | 7,90 | 0,64% | - |
| 16.03.2026 | 8,13 | 8,23 | 7,83 | 7,85 | -3,09% | - |
| 13.03.2026 | 8,03 | 8,18 | 7,93 | 8,10 | 1,25% | - |
| 12.03.2026 | 8,23 | 8,30 | 7,73 | 8,00 | -3,61% | - |
| 11.03.2026 | 8,23 | 8,35 | 7,98 | 8,30 | 1,22% | - |
| 10.03.2026 | 8,23 | 8,40 | 7,93 | 8,20 | 0,00% | - |
| 09.03.2026 | 8,28 | 8,38 | 7,95 | 8,20 | -2,09% | - |
| 06.03.2026 | 8,65 | 8,65 | 8,10 | 8,38 | -1,47% | - |
| 05.03.2026 | 8,93 | 9,03 | 8,38 | 8,50 | -4,76% | - |
| 04.03.2026 | 9,05 | 9,25 | 8,88 | 8,93 | -1,92% | - |
| 03.03.2026 | 8,88 | 9,18 | 8,63 | 9,10 | 1,96% | - |
| 02.03.2026 | 9,58 | 9,65 | 8,88 | 8,93 | -7,27% | - |
| 27.02.2026 | 9,55 | 9,70 | 9,13 | 9,63 | 0,26% | - |
| 26.02.2026 | 9,78 | 10,20 | 9,03 | 9,60 | -2,29% | - |
| 25.02.2026 | 9,78 | 10,00 | 9,63 | 9,83 | 0,51% | - |
| 24.02.2026 | 9,98 | 10,10 | 9,78 | 9,78 | -1,76% | - |
| 23.02.2026 | 10,30 | 10,40 | 9,75 | 9,95 | -3,86% | - |
| 20.02.2026 | 10,30 | 10,50 | 10,10 | 10,35 | 0,98% | - |
| 19.02.2026 | 10,20 | 10,35 | 10,10 | 10,25 | 0,99% | - |
| 18.02.2026 | 9,68 | 10,25 | 9,55 | 10,15 | 5,45% | - |
| 17.02.2026 | 9,55 | 9,85 | 9,48 | 9,63 | 0,52% | - |
| 16.02.2026 | 9,58 | 9,58 | 9,55 | 9,58 | 0,52% | - |
| 13.02.2026 | 9,10 | 9,78 | 9,05 | 9,53 | 5,25% | - |
| 12.02.2026 | 9,45 | 9,55 | 9,03 | 9,05 | -3,21% | - |
| 11.02.2026 | 9,23 | 9,43 | 8,98 | 9,35 | 1,36% | - |
| 10.02.2026 | 9,18 | 9,63 | 9,10 | 9,23 | 0,54% | - |
| 09.02.2026 | 9,53 | 9,55 | 9,03 | 9,18 | -3,67% | - |
| 06.02.2026 | 9,23 | 9,55 | 9,13 | 9,53 | 3,25% | - |
| 05.02.2026 | 9,38 | 9,48 | 9,23 | 9,23 | -1,60% | - |
| 04.02.2026 | 9,13 | 9,58 | 9,10 | 9,38 | 3,02% | - |
| 03.02.2026 | 9,48 | 9,83 | 9,03 | 9,10 | -3,96% | - |
| 02.02.2026 | 9,30 | 9,73 | 9,25 | 9,48 | 0,53% | - |
| 30.01.2026 | 9,23 | 9,45 | 9,03 | 9,43 | 1,62% | - |
| 29.01.2026 | 9,08 | 9,30 | 8,98 | 9,28 | 1,92% | - |
| 28.01.2026 | 9,28 | 9,45 | 9,08 | 9,10 | -1,62% | - |
| 27.01.2026 | 9,73 | 9,80 | 9,23 | 9,25 | -4,88% | - |