22,248$
0,04%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,20 | 22,73 | 22,12 | 22,27 | 0,13% | 585.926,00 |
| 12.03.2025 | 23,89 | 24,37 | 22,01 | 22,24 | -7,14% | 1.032.272,00 |
| 11.03.2025 | 22,76 | 24,12 | 22,46 | 23,95 | 5,93% | 964.170,00 |
| 10.03.2025 | 22,77 | 23,72 | 22,60 | 22,61 | -1,70% | 1.033.167,00 |
| 07.03.2025 | 22,07 | 23,19 | 21,77 | 23,00 | 4,40% | 602.570,00 |
| 06.03.2025 | 21,66 | 22,09 | 21,43 | 22,03 | 0,73% | 684.696,00 |
| 05.03.2025 | 21,99 | 22,31 | 21,84 | 21,87 | -0,18% | 563.588,00 |
| 04.03.2025 | 22,11 | 22,35 | 21,67 | 21,91 | -2,54% | 1.024.799,00 |
| 03.03.2025 | 23,30 | 23,56 | 22,44 | 22,48 | -3,15% | 1.864.123,00 |
| 28.02.2025 | 23,06 | 23,25 | 22,43 | 23,21 | 0,48% | 698.610,00 |
| 27.02.2025 | 23,40 | 23,50 | 22,80 | 23,10 | -2,12% | 809.670,00 |
| 26.02.2025 | 24,50 | 24,86 | 23,46 | 23,60 | -4,53% | 992.944,00 |
| 25.02.2025 | 21,50 | 25,45 | 21,25 | 24,72 | 12,16% | 1.911.546,00 |
| 24.02.2025 | 21,34 | 22,36 | 21,21 | 22,04 | 4,31% | 1.365.162,00 |
| 21.02.2025 | 22,11 | 22,24 | 21,09 | 21,13 | -4,09% | 556.895,00 |
| 20.02.2025 | 22,60 | 22,90 | 21,88 | 22,03 | -2,82% | 471.021,00 |
| 19.02.2025 | 23,16 | 23,51 | 22,65 | 22,67 | -2,79% | 602.025,00 |
| 18.02.2025 | 24,16 | 24,20 | 23,25 | 23,32 | -3,69% | 589.345,00 |
| 17.02.2025 | 24,21 | 24,21 | 24,21 | 24,21 | 0,13% | - |
| 14.02.2025 | 24,46 | 24,69 | 24,08 | 24,18 | -0,33% | 238.272,00 |
| 13.02.2025 | 24,27 | 24,34 | 23,67 | 24,26 | 0,75% | 548.561,00 |
| 12.02.2025 | 25,28 | 25,50 | 23,99 | 24,08 | -6,23% | 432.443,00 |
| 11.02.2025 | 25,27 | 25,95 | 25,05 | 25,68 | 0,39% | 429.124,00 |
| 10.02.2025 | 25,39 | 25,78 | 25,24 | 25,58 | 1,43% | 568.739,00 |
| 07.02.2025 | 26,04 | 26,28 | 25,18 | 25,22 | -3,07% | 773.625,00 |
| 06.02.2025 | 26,23 | 26,98 | 25,86 | 26,02 | -2,00% | 377.365,00 |
| 05.02.2025 | 26,18 | 26,61 | 25,97 | 26,55 | 1,92% | 371.539,00 |
| 04.02.2025 | 26,00 | 26,31 | 25,77 | 26,05 | 0,19% | 574.959,00 |
| 03.02.2025 | 25,52 | 26,23 | 25,32 | 26,00 | -0,38% | 551.956,00 |
| 31.01.2025 | 26,34 | 26,58 | 25,97 | 26,10 | -0,91% | 660.102,00 |
| 30.01.2025 | 26,50 | 27,13 | 26,19 | 26,34 | 0,84% | 557.789,00 |
| 29.01.2025 | 26,05 | 26,41 | 25,96 | 26,12 | 0,42% | 392.939,00 |
| 28.01.2025 | 26,25 | 26,51 | 25,82 | 26,01 | -1,37% | 423.223,00 |
| 27.01.2025 | 26,11 | 26,64 | 25,76 | 26,37 | 1,23% | 473.165,00 |
| 24.01.2025 | 25,37 | 26,31 | 25,35 | 26,05 | 1,76% | 551.282,00 |
| 23.01.2025 | 24,79 | 25,61 | 24,60 | 25,60 | 3,02% | 622.946,00 |
| 22.01.2025 | 24,90 | 25,49 | 24,61 | 24,85 | -1,07% | 478.696,00 |
| 21.01.2025 | 24,40 | 25,31 | 24,24 | 25,12 | 4,23% | 712.066,00 |
| 17.01.2025 | 23,45 | 24,29 | 23,11 | 24,10 | 3,70% | 762.836,00 |
| 16.01.2025 | 22,35 | 23,43 | 22,06 | 23,24 | 3,66% | 766.999,00 |
| 15.01.2025 | 22,45 | 22,69 | 22,01 | 22,42 | 2,23% | 430.227,00 |
| 14.01.2025 | 22,33 | 22,56 | 21,26 | 21,93 | -1,62% | 446.678,00 |
| 13.01.2025 | 21,64 | 22,41 | 21,37 | 22,29 | 2,20% | 515.497,00 |
| 10.01.2025 | 21,77 | 22,26 | 21,71 | 21,81 | -1,98% | 636.467,00 |
| 08.01.2025 | 22,07 | 22,52 | 21,70 | 22,25 | 0,45% | 528.146,00 |
| 07.01.2025 | 21,86 | 22,34 | 21,77 | 22,15 | 2,07% | 611.207,00 |
| 06.01.2025 | 23,15 | 23,44 | 21,45 | 21,70 | -6,34% | 860.549,00 |
| 03.01.2025 | 23,04 | 23,32 | 22,58 | 23,17 | 0,65% | 448.812,00 |
| 02.01.2025 | 22,88 | 23,20 | 22,74 | 23,02 | 1,50% | 377.911,00 |
| 31.12.2024 | 22,69 | 22,95 | 22,13 | 22,68 | 0,93% | 331.094,00 |
| 30.12.2024 | 22,18 | 22,52 | 21,77 | 22,47 | 0,63% | 443.677,00 |
| 27.12.2024 | 22,53 | 22,69 | 22,10 | 22,33 | -1,63% | 328.645,00 |
| 26.12.2024 | 22,01 | 22,78 | 21,93 | 22,70 | 2,58% | 375.676,00 |
| 24.12.2024 | 22,08 | 22,27 | 21,83 | 22,13 | 0,55% | 133.101,00 |
| 23.12.2024 | 21,84 | 22,20 | 21,56 | 22,01 | 0,96% | 403.829,00 |
| 20.12.2024 | 21,48 | 22,29 | 21,31 | 21,80 | 0,41% | 1.517.085,00 |
| 19.12.2024 | 22,22 | 22,61 | 21,55 | 21,71 | -2,03% | 497.739,00 |
| 18.12.2024 | 23,26 | 23,26 | 22,10 | 22,16 | -3,78% | 684.272,00 |
| 17.12.2024 | 23,59 | 23,83 | 22,87 | 23,03 | -2,87% | 721.631,00 |
| 16.12.2024 | 23,83 | 24,59 | 23,59 | 23,71 | -1,33% | 634.322,00 |
| 13.12.2024 | 24,15 | 24,27 | 23,78 | 24,03 | -0,87% | 370.067,00 |
| 12.12.2024 | 24,07 | 24,50 | 23,91 | 24,24 | 0,37% | 272.622,00 |
| 11.12.2024 | 24,14 | 24,44 | 23,74 | 24,15 | 0,58% | 436.077,00 |
| 10.12.2024 | 24,52 | 24,52 | 23,80 | 24,01 | -1,52% | 533.574,00 |
| 09.12.2024 | 24,42 | 24,98 | 24,28 | 24,38 | 1,16% | 439.134,00 |
| 06.12.2024 | 24,10 | 24,33 | 23,83 | 24,10 | 1,01% | 415.162,00 |
| 05.12.2024 | 24,13 | 24,43 | 23,63 | 23,86 | -1,04% | 769.764,00 |
| 04.12.2024 | 24,55 | 24,92 | 23,96 | 24,11 | -2,11% | 865.876,00 |
| 03.12.2024 | 24,47 | 24,79 | 24,15 | 24,63 | 0,20% | 347.399,00 |
| 02.12.2024 | 24,10 | 24,65 | 23,65 | 24,58 | 0,00% | 572.688,00 |
| 29.11.2024 | 24,59 | 24,87 | 24,39 | 24,58 | 0,16% | 249.836,00 |
| 27.11.2024 | 23,95 | 24,56 | 23,62 | 24,54 | 3,54% | 523.610,00 |
| 26.11.2024 | 24,01 | 24,10 | 23,44 | 23,70 | -2,23% | 639.357,00 |
| 25.11.2024 | 23,80 | 24,43 | 23,77 | 24,24 | 2,80% | 967.666,00 |
| 22.11.2024 | 23,16 | 23,87 | 23,06 | 23,58 | 2,52% | 570.985,00 |
| 21.11.2024 | 23,06 | 23,14 | 22,66 | 23,00 | 0,31% | 2.834.317,00 |
| 20.11.2024 | 22,74 | 22,95 | 22,32 | 22,93 | 0,22% | 373.066,00 |
| 19.11.2024 | 22,10 | 23,01 | 21,97 | 22,88 | 1,73% | 527.182,00 |
| 18.11.2024 | 22,88 | 22,97 | 22,47 | 22,49 | -1,70% | 619.112,00 |
| 15.11.2024 | 23,48 | 23,73 | 22,86 | 22,88 | -1,68% | 763.295,00 |
| 14.11.2024 | 23,31 | 23,95 | 23,03 | 23,27 | -0,17% | 727.881,00 |
| 13.11.2024 | 24,84 | 24,84 | 23,24 | 23,31 | -6,01% | 1.324.521,00 |
| 12.11.2024 | 25,20 | 25,52 | 24,74 | 24,80 | -2,55% | 1.108.336,00 |
| 11.11.2024 | 25,14 | 26,14 | 24,84 | 25,45 | 2,70% | 749.901,00 |
| 08.11.2024 | 25,57 | 25,75 | 24,76 | 24,78 | -2,86% | 1.000.855,00 |
| 07.11.2024 | 26,51 | 26,57 | 25,26 | 25,51 | -4,42% | 1.019.920,00 |
| 06.11.2024 | 25,60 | 26,96 | 25,57 | 26,69 | 7,15% | 1.733.125,00 |
| 05.11.2024 | 24,16 | 25,03 | 24,00 | 24,91 | 3,32% | 1.746.246,00 |
| 04.11.2024 | 22,00 | 24,90 | 21,48 | 24,11 | 25,05% | 3.394.426,00 |
| 01.11.2024 | 18,98 | 19,71 | 18,98 | 19,28 | 2,77% | 2.158.353,00 |
| 31.10.2024 | 19,54 | 19,54 | 18,48 | 18,76 | -3,70% | 1.137.282,00 |
| 30.10.2024 | 19,35 | 19,87 | 19,23 | 19,48 | -0,10% | 425.978,00 |
| 29.10.2024 | 19,13 | 19,64 | 19,09 | 19,50 | 0,93% | 383.476,00 |
| 28.10.2024 | 19,14 | 19,68 | 19,11 | 19,32 | 1,95% | 482.114,00 |
| 25.10.2024 | 18,94 | 19,26 | 18,78 | 18,95 | 0,37% | 511.201,00 |
| 24.10.2024 | 19,07 | 19,30 | 18,81 | 18,88 | -1,20% | 530.862,00 |
| 23.10.2024 | 19,10 | 19,30 | 18,74 | 19,11 | -0,42% | 421.048,00 |
| 22.10.2024 | 19,50 | 19,50 | 18,95 | 19,19 | -1,64% | 577.410,00 |
| 21.10.2024 | 19,87 | 19,99 | 19,35 | 19,51 | -1,81% | 809.946,00 |
| 18.10.2024 | 19,71 | 19,97 | 19,56 | 19,87 | 0,56% | 482.738,00 |