10,041$
1,63%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 10,27 | 10,30 | 9,73 | 9,88 | -4,82% | 234,00 |
| 04.03.2026 | 10,63 | 10,80 | 10,32 | 10,38 | -1,70% | 234,00 |
| 03.03.2026 | 10,02 | 10,66 | 9,96 | 10,56 | 1,15% | 961.399,00 |
| 02.03.2026 | 11,03 | 11,10 | 10,36 | 10,44 | -8,26% | 234,00 |
| 27.02.2026 | 11,12 | 11,47 | 10,79 | 11,38 | 0,44% | 1.258.786,00 |
| 26.02.2026 | 10,62 | 11,55 | 10,60 | 11,33 | -2,24% | 1.253.507,00 |
| 25.02.2026 | 11,57 | 11,78 | 11,37 | 11,59 | 0,52% | 809.358,00 |
| 24.02.2026 | 11,74 | 11,89 | 11,51 | 11,53 | -1,96% | 525.865,00 |
| 23.02.2026 | 12,11 | 12,11 | 11,51 | 11,76 | -3,69% | 796.165,00 |
| 20.02.2026 | 12,00 | 12,38 | 11,80 | 12,21 | 1,33% | 636.087,00 |
| 19.02.2026 | 11,97 | 12,20 | 11,87 | 12,05 | 0,50% | 694.705,00 |
| 18.02.2026 | 11,48 | 12,13 | 11,29 | 11,99 | 4,81% | 824.237,00 |
| 17.02.2026 | 11,32 | 11,63 | 11,20 | 11,44 | 1,06% | 663.572,00 |
| 13.02.2026 | 10,89 | 11,58 | 10,88 | 11,32 | 4,72% | 707.939,00 |
| 12.02.2026 | 11,19 | 11,33 | 10,69 | 10,81 | -3,31% | 1.149.056,00 |
| 11.02.2026 | 11,00 | 11,25 | 10,60 | 11,18 | 1,82% | 637.476,00 |
| 10.02.2026 | 10,93 | 11,49 | 10,93 | 10,98 | 0,46% | 588.428,00 |
| 09.02.2026 | 11,26 | 11,26 | 10,74 | 10,93 | -2,93% | 527.339,00 |
| 06.02.2026 | 10,89 | 11,28 | 10,79 | 11,26 | 3,49% | 686.917,00 |
| 05.02.2026 | 11,08 | 11,25 | 10,86 | 10,88 | -1,81% | 659.519,00 |
| 04.02.2026 | 10,81 | 11,30 | 10,81 | 11,08 | 2,78% | 635.117,00 |
| 03.02.2026 | 11,15 | 11,64 | 10,65 | 10,78 | -3,41% | 810.835,00 |
| 02.02.2026 | 11,05 | 11,45 | 11,00 | 11,16 | 0,18% | 735.774,00 |
| 30.01.2026 | 11,04 | 11,29 | 10,70 | 11,14 | 0,45% | 776.124,00 |
| 29.01.2026 | 10,94 | 11,14 | 10,75 | 11,09 | 1,93% | 691.938,00 |
| 28.01.2026 | 11,15 | 11,25 | 10,83 | 10,88 | -2,25% | 1.217.616,00 |
| 27.01.2026 | 11,50 | 11,53 | 11,11 | 11,13 | -3,55% | 675.219,00 |
| 26.01.2026 | 11,85 | 12,08 | 11,52 | 11,54 | -3,03% | 650.580,00 |
| 23.01.2026 | 12,07 | 12,07 | 11,74 | 11,90 | -2,38% | 915.128,00 |
| 22.01.2026 | 12,26 | 12,52 | 12,17 | 12,19 | 0,00% | 470.980,00 |
| 21.01.2026 | 12,07 | 12,48 | 12,03 | 12,19 | 1,50% | 519.371,00 |
| 20.01.2026 | 12,06 | 12,21 | 11,76 | 12,01 | -2,98% | 650.548,00 |
| 19.01.2026 | 12,37 | 12,39 | 12,35 | 12,38 | -0,25% | - |
| 16.01.2026 | 12,61 | 12,70 | 12,34 | 12,41 | -1,90% | 571.728,00 |
| 15.01.2026 | 12,53 | 13,01 | 12,48 | 12,65 | 0,96% | 580.981,00 |
| 14.01.2026 | 12,34 | 12,53 | 12,21 | 12,53 | 1,54% | 626.063,00 |
| 13.01.2026 | 13,18 | 13,38 | 12,28 | 12,34 | -6,16% | 633.712,00 |
| 12.01.2026 | 13,57 | 13,67 | 12,88 | 13,15 | -3,17% | 580.915,00 |
| 09.01.2026 | 13,89 | 14,03 | 13,16 | 13,58 | -2,02% | 678.917,00 |
| 08.01.2026 | 13,03 | 14,12 | 13,03 | 13,86 | 5,40% | 1.023.086,00 |
| 07.01.2026 | 13,15 | 13,27 | 12,93 | 13,15 | 0,15% | 458.075,00 |
| 06.01.2026 | 12,49 | 13,20 | 12,47 | 13,13 | 4,54% | 594.599,00 |
| 05.01.2026 | 11,98 | 12,74 | 11,86 | 12,56 | 4,58% | 1.146.197,00 |
| 02.01.2026 | 12,43 | 12,54 | 11,95 | 12,01 | -3,30% | 504.126,00 |
| 31.12.2025 | 12,72 | 12,73 | 12,38 | 12,42 | -2,05% | 436.786,00 |
| 30.12.2025 | 12,57 | 12,75 | 12,37 | 12,68 | 0,56% | 506.921,00 |
| 29.12.2025 | 12,61 | 12,81 | 12,49 | 12,61 | -0,08% | 661.750,00 |
| 26.12.2025 | 12,66 | 12,83 | 12,54 | 12,62 | -0,32% | 510.481,00 |
| 24.12.2025 | 12,58 | 12,78 | 12,56 | 12,66 | 0,56% | 350.213,00 |
| 23.12.2025 | 12,58 | 12,87 | 12,45 | 12,59 | 0,16% | 1.023.597,00 |
| 22.12.2025 | 12,69 | 12,99 | 12,47 | 12,57 | -0,51% | 894.712,00 |
| 19.12.2025 | 12,95 | 13,02 | 12,55 | 12,64 | -3,18% | 1.490.226,00 |
| 18.12.2025 | 13,19 | 13,55 | 12,91 | 13,05 | 0,08% | 561.096,00 |
| 17.12.2025 | 13,02 | 13,41 | 12,92 | 13,04 | 0,31% | 645.190,00 |
| 16.12.2025 | 13,43 | 13,49 | 12,96 | 13,00 | -3,56% | 693.048,00 |
| 15.12.2025 | 13,53 | 13,99 | 13,42 | 13,48 | 0,45% | 709.997,00 |
| 12.12.2025 | 14,06 | 14,28 | 13,27 | 13,42 | -4,48% | 681.453,00 |
| 11.12.2025 | 13,72 | 14,35 | 13,48 | 14,05 | 2,86% | 1.024.695,00 |
| 10.12.2025 | 13,16 | 13,88 | 12,73 | 13,66 | 3,64% | 1.142.442,00 |
| 09.12.2025 | 12,99 | 13,28 | 12,87 | 13,18 | 1,15% | 902.748,00 |
| 08.12.2025 | 13,27 | 13,31 | 12,97 | 13,03 | -1,59% | 798.466,00 |
| 05.12.2025 | 13,57 | 13,82 | 13,17 | 13,24 | -2,43% | 705.264,00 |
| 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% | 820.153,00 |
| 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% | 696.082,00 |
| 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 | 6,26% | 863.646,00 |
| 24.11.2025 | 11,95 | 12,60 | 11,95 | 12,47 | 3,57% | 1.233.878,00 |
| 21.11.2025 | 11,07 | 12,31 | 11,07 | 12,04 | 8,96% | 1.040.369,00 |
| 20.11.2025 | 11,34 | 11,80 | 10,99 | 11,05 | -0,90% | 1.003.236,00 |
| 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 | -0,25% | 946.943,00 |
| 14.11.2025 | 11,78 | 11,91 | 11,52 | 11,77 | -2,08% | 695.484,00 |
| 13.11.2025 | 11,94 | 12,53 | 11,89 | 12,02 | -0,62% | 861.280,00 |
| 12.11.2025 | 12,34 | 12,73 | 12,07 | 12,10 | -1,91% | 1.098.071,00 |
| 11.11.2025 | 12,24 | 12,56 | 12,00 | 12,33 | 1,15% | 855.654,00 |
| 10.11.2025 | 12,08 | 12,27 | 11,62 | 12,19 | 1,16% | 1.066.112,00 |
| 07.11.2025 | 11,63 | 12,29 | 11,50 | 12,05 | 7,45% | 1.411.633,00 |
| 06.11.2025 | 11,29 | 11,33 | 11,01 | 11,22 | -1,54% | 1.332.525,00 |
| 05.11.2025 | 11,20 | 11,58 | 10,87 | 11,39 | 0,80% | 1.217.938,00 |
| 04.11.2025 | 11,39 | 11,61 | 11,22 | 11,30 | -1,65% | 1.247.427,00 |
| 03.11.2025 | 11,77 | 11,82 | 11,08 | 11,49 | -4,33% | 1.683.457,00 |
| 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% | 805.014,00 |
| 23.10.2025 | 15,48 | 15,88 | 15,28 | 15,85 | 2,52% | - |
| 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 |