13,038$
0,29%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,43 | 13,49 | 12,96 | 13,00 | -3,56% | 693.536,00 |
| 15.12.2025 | 13,53 | 13,99 | 13,42 | 13,48 | 0,45% | 710.118,00 |
| 12.12.2025 | 14,06 | 14,28 | 13,27 | 13,42 | -4,48% | 984.477,00 |
| 11.12.2025 | 13,72 | 14,35 | 13,48 | 14,05 | 2,86% | 1.024.716,00 |
| 10.12.2025 | 13,16 | 13,88 | 12,73 | 13,66 | 3,64% | 1.142.941,00 |
| 09.12.2025 | 12,99 | 13,28 | 12,87 | 13,18 | 1,15% | 905.471,00 |
| 08.12.2025 | 13,27 | 13,31 | 12,97 | 13,03 | -1,59% | 798.494,00 |
| 05.12.2025 | 13,57 | 13,82 | 13,17 | 13,24 | -2,43% | 705.317,00 |
| 04.12.2025 | 13,41 | 13,75 | 13,32 | 13,57 | 0,67% | 563.375,00 |
| 03.12.2025 | 13,27 | 13,65 | 13,27 | 13,48 | 2,43% | 820.154,00 |
| 02.12.2025 | 13,18 | 13,34 | 12,86 | 13,16 | 0,77% | 566.765,00 |
| 01.12.2025 | 12,89 | 13,24 | 12,81 | 13,06 | -0,46% | 696.100,00 |
| 28.11.2025 | 13,13 | 13,17 | 12,97 | 13,12 | 0,00% | 240.002,00 |
| 26.11.2025 | 13,19 | 13,43 | 13,09 | 13,12 | -0,98% | 886.566,00 |
| 25.11.2025 | 12,61 | 13,30 | 12,49 | 13,25 | 6,17% | 889.302,00 |
| 24.11.2025 | 11,95 | 12,60 | 11,95 | 12,48 | 3,65% | 1.260.493,00 |
| 21.11.2025 | 11,07 | 12,31 | 11,05 | 12,04 | 8,96% | 1.073.814,00 |
| 20.11.2025 | 11,34 | 11,80 | 10,99 | 11,05 | -0,90% | 1.036.455,00 |
| 19.11.2025 | 11,39 | 11,62 | 10,91 | 11,15 | -2,28% | 824.990,00 |
| 18.11.2025 | 11,60 | 11,74 | 11,28 | 11,41 | -2,81% | 978.171,00 |
| 17.11.2025 | 11,89 | 11,91 | 11,51 | 11,74 | -0,09% | 947.827,00 |
| 14.11.2025 | 11,78 | 11,91 | 11,52 | 11,75 | -2,41% | 695.490,00 |
| 13.11.2025 | 11,94 | 12,53 | 11,89 | 12,04 | -0,45% | 861.770,00 |
| 12.11.2025 | 12,34 | 12,73 | 12,07 | 12,10 | -1,91% | 1.098.480,00 |
| 11.11.2025 | 12,24 | 12,56 | 12,00 | 12,33 | 1,15% | 925.830,00 |
| 10.11.2025 | 12,08 | 12,27 | 11,62 | 12,19 | 1,25% | 1.066.112,00 |
| 07.11.2025 | 11,63 | 12,29 | 11,50 | 12,04 | 7,36% | 1.412.397,00 |
| 06.11.2025 | 11,29 | 11,33 | 11,01 | 11,22 | -1,54% | 1.348.529,00 |
| 05.11.2025 | 11,20 | 11,58 | 10,87 | 11,39 | 0,80% | 1.233.249,00 |
| 04.11.2025 | 11,39 | 11,61 | 11,22 | 11,30 | -1,65% | 1.247.469,00 |
| 03.11.2025 | 11,77 | 11,82 | 11,08 | 11,49 | -4,33% | 1.683.525,00 |
| 31.10.2025 | 11,90 | 12,21 | 11,48 | 12,01 | 1,69% | 2.117.992,00 |
| 30.10.2025 | 15,23 | 15,40 | 11,05 | 11,81 | -23,46% | 4.785.911,00 |
| 29.10.2025 | 15,52 | 15,79 | 15,12 | 15,43 | -0,84% | 950.565,00 |
| 28.10.2025 | 15,76 | 15,85 | 15,46 | 15,56 | -2,32% | 834.007,00 |
| 27.10.2025 | 16,12 | 16,49 | 15,61 | 15,93 | -1,18% | 898.101,00 |
| 24.10.2025 | 16,06 | 16,27 | 15,91 | 16,12 | 1,70% | 805.418,00 |
| 23.10.2025 | 15,48 | 15,88 | 15,28 | 15,85 | 2,52% | 965.585,00 |
| 22.10.2025 | 16,00 | 16,35 | 15,44 | 15,46 | -2,64% | 941.722,00 |
| 21.10.2025 | 15,80 | 15,92 | 15,49 | 15,88 | 1,21% | 694.571,00 |
| 20.10.2025 | 15,28 | 15,74 | 15,09 | 15,69 | 4,03% | 970.421,00 |
| 17.10.2025 | 14,63 | 15,10 | 14,50 | 15,08 | 3,24% | - |
| 16.10.2025 | 14,37 | 14,88 | 14,24 | 14,61 | 2,67% | 1.059.894,00 |
| 15.10.2025 | 14,48 | 14,91 | 14,09 | 14,23 | -1,18% | 1.007.992,00 |
| 14.10.2025 | 13,25 | 14,56 | 13,25 | 14,40 | 5,73% | 826.886,00 |
| 13.10.2025 | 13,48 | 13,66 | 13,32 | 13,62 | 2,10% | 802.756,00 |
| 10.10.2025 | 14,17 | 14,35 | 13,18 | 13,34 | -5,79% | 827.232,00 |
| 09.10.2025 | 14,72 | 14,85 | 14,12 | 14,16 | -4,39% | 685.888,00 |
| 08.10.2025 | 14,55 | 14,97 | 14,20 | 14,81 | 2,63% | 852.782,00 |
| 07.10.2025 | 14,65 | 14,87 | 14,18 | 14,43 | -0,48% | 891.712,00 |
| 06.10.2025 | 14,84 | 14,98 | 14,36 | 14,50 | -2,03% | 966.926,00 |
| 03.10.2025 | 13,83 | 14,87 | 13,83 | 14,80 | 5,94% | 1.068.205,00 |
| 02.10.2025 | 14,65 | 14,73 | 13,84 | 13,97 | -5,16% | 882.438,00 |
| 01.10.2025 | 14,24 | 14,83 | 14,18 | 14,73 | 2,79% | 1.309.364,00 |
| 30.09.2025 | 13,61 | 14,42 | 13,51 | 14,33 | 5,14% | 1.215.503,00 |
| 29.09.2025 | 13,20 | 13,71 | 12,80 | 13,63 | 3,26% | 1.338.031,00 |
| 26.09.2025 | 13,19 | 13,58 | 13,03 | 13,20 | 0,15% | 735.852,00 |
| 25.09.2025 | 13,73 | 13,73 | 13,03 | 13,18 | -5,25% | 913.434,00 |
| 24.09.2025 | 13,93 | 14,07 | 13,77 | 13,91 | -0,43% | 940.779,00 |
| 23.09.2025 | 14,38 | 14,49 | 13,94 | 13,97 | -3,05% | 814.122,00 |
| 22.09.2025 | 14,12 | 14,53 | 13,73 | 14,41 | 1,98% | 1.514.060,00 |
| 19.09.2025 | 15,43 | 15,43 | 14,06 | 14,13 | -8,13% | 1.850.845,00 |
| 18.09.2025 | 14,93 | 15,52 | 14,64 | 15,38 | 3,92% | 913.648,00 |
| 17.09.2025 | 14,83 | 15,69 | 14,75 | 14,80 | -0,20% | 926.641,00 |
| 16.09.2025 | 15,08 | 15,11 | 14,76 | 14,83 | -1,59% | 939.355,00 |
| 15.09.2025 | 15,06 | 15,21 | 14,52 | 15,07 | 0,07% | 1.307.511,00 |
| 12.09.2025 | 15,35 | 15,44 | 14,97 | 15,06 | -2,65% | 858.242,00 |
| 11.09.2025 | 15,38 | 15,73 | 15,25 | 15,47 | 0,52% | 1.496.544,00 |
| 10.09.2025 | 15,38 | 15,47 | 14,92 | 15,39 | -0,26% | 1.076.372,00 |
| 09.09.2025 | 15,58 | 15,90 | 15,41 | 15,43 | -1,59% | 961.855,00 |
| 08.09.2025 | 16,01 | 16,01 | 15,39 | 15,68 | -1,94% | 1.119.793,00 |
| 05.09.2025 | 15,70 | 16,28 | 15,70 | 15,99 | 2,17% | 1.201.252,00 |
| 04.09.2025 | 15,13 | 15,87 | 14,99 | 15,65 | 3,44% | 1.696.017,00 |
| 03.09.2025 | 15,11 | 15,18 | 14,32 | 15,13 | -0,20% | 1.587.558,00 |
| 02.09.2025 | 14,93 | 15,26 | 14,70 | 15,16 | 0,20% | 837.576,00 |
| 29.08.2025 | 14,90 | 15,42 | 14,82 | 15,13 | 1,95% | 1.189.457,00 |
| 28.08.2025 | 14,87 | 14,88 | 14,38 | 14,84 | -0,20% | 1.051.016,00 |
| 27.08.2025 | 14,65 | 15,12 | 14,59 | 14,87 | 0,75% | 2.333.305,00 |
| 26.08.2025 | 14,19 | 14,80 | 14,13 | 14,76 | 3,43% | 1.692.688,00 |
| 25.08.2025 | 14,74 | 14,76 | 14,12 | 14,27 | -3,97% | 1.038.762,00 |
| 22.08.2025 | 13,84 | 15,17 | 13,84 | 14,86 | 8,63% | 1.441.998,00 |
| 21.08.2025 | 14,08 | 14,24 | 13,65 | 13,68 | -4,07% | 746.964,00 |
| 20.08.2025 | 14,66 | 14,94 | 14,20 | 14,26 | -2,93% | 1.361.992,00 |
| 19.08.2025 | 14,05 | 14,74 | 13,96 | 14,69 | 4,56% | 1.173.675,00 |
| 18.08.2025 | 14,19 | 14,41 | 14,01 | 14,05 | -0,99% | 1.316.206,00 |
| 15.08.2025 | 13,81 | 14,24 | 13,65 | 14,19 | 4,19% | 1.277.501,00 |
| 14.08.2025 | 13,85 | 13,88 | 13,38 | 13,62 | -3,54% | 945.990,00 |
| 13.08.2025 | 13,78 | 14,15 | 13,71 | 14,12 | 2,54% | 1.296.266,00 |
| 12.08.2025 | 12,88 | 14,06 | 12,84 | 13,77 | 8,00% | 1.479.679,00 |
| 11.08.2025 | 13,02 | 13,26 | 12,64 | 12,75 | -1,62% | 1.433.873,00 |
| 08.08.2025 | 12,64 | 13,16 | 12,61 | 12,96 | 2,61% | 1.499.255,00 |
| 07.08.2025 | 12,51 | 12,92 | 12,38 | 12,63 | 2,10% | 1.741.556,00 |
| 06.08.2025 | 12,70 | 12,79 | 12,27 | 12,37 | -2,83% | 1.599.804,00 |
| 05.08.2025 | 12,61 | 12,94 | 12,46 | 12,73 | 1,35% | 1.569.734,00 |
| 04.08.2025 | 12,32 | 12,60 | 11,96 | 12,56 | 2,03% | 2.274.773,00 |
| 01.08.2025 | 12,72 | 12,72 | 11,57 | 12,31 | -6,32% | 2.230.460,00 |
| 31.07.2025 | 13,10 | 14,07 | 13,00 | 13,14 | 6,22% | 3.097.764,00 |
| 30.07.2025 | 12,90 | 12,95 | 12,27 | 12,37 | -3,81% | 1.280.417,00 |
| 29.07.2025 | 13,08 | 13,22 | 12,81 | 12,86 | -1,83% | 969.044,00 |
| 28.07.2025 | 13,09 | 13,28 | 12,85 | 13,10 | -0,08% | 1.262.603,00 |