14,191$
4,19%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,17% | 2.230.460,00 |
| 31.07.2025 | 13,10 | 14,07 | 13,00 | 13,12 | 6,06% | 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 |
| 25.07.2025 | 12,81 | 13,13 | 12,49 | 13,11 | 3,15% | 956.458,00 |
| 24.07.2025 | 12,67 | 12,87 | 12,64 | 12,71 | -0,70% | 933.622,00 |
| 23.07.2025 | 12,29 | 12,88 | 12,10 | 12,80 | 6,22% | 1.134.506,00 |
| 22.07.2025 | 11,50 | 12,13 | 11,50 | 12,05 | 5,98% | 975.505,00 |
| 21.07.2025 | 11,20 | 11,50 | 11,13 | 11,37 | 2,16% | 879.885,00 |
| 18.07.2025 | 12,15 | 12,15 | 11,08 | 11,13 | -7,10% | 973.581,00 |
| 17.07.2025 | 12,08 | 12,17 | 11,74 | 11,98 | -0,99% | 1.123.013,00 |
| 16.07.2025 | 11,81 | 12,20 | 11,66 | 12,10 | 3,07% | 1.245.616,00 |
| 15.07.2025 | 12,37 | 12,45 | 11,68 | 11,74 | -3,85% | 953.932,00 |
| 14.07.2025 | 12,47 | 12,61 | 12,18 | 12,21 | -3,02% | 998.076,00 |
| 11.07.2025 | 12,93 | 13,07 | 12,50 | 12,59 | -4,40% | 693.039,00 |
| 10.07.2025 | 13,02 | 13,69 | 12,96 | 13,17 | 0,92% | 681.923,00 |
| 09.07.2025 | 13,00 | 13,31 | 12,59 | 13,05 | 0,38% | 673.097,00 |
| 08.07.2025 | 12,77 | 13,50 | 12,74 | 13,00 | 1,96% | 953.606,00 |
| 07.07.2025 | 13,25 | 13,51 | 12,70 | 12,75 | -5,49% | 965.686,00 |
| 03.07.2025 | 13,66 | 13,82 | 13,36 | 13,49 | -0,22% | 759.134,00 |
| 02.07.2025 | 13,31 | 13,65 | 13,12 | 13,52 | 1,96% | 1.257.240,00 |
| 01.07.2025 | 12,25 | 13,67 | 12,15 | 13,26 | 8,02% | 1.347.604,00 |
| 30.06.2025 | 12,37 | 12,50 | 12,09 | 12,28 | -0,12% | 1.152.038,00 |
| 27.06.2025 | 12,24 | 12,42 | 12,06 | 12,29 | 0,66% | 1.367.532,00 |
| 26.06.2025 | 11,87 | 12,22 | 11,65 | 12,21 | 2,86% | 1.382.272,00 |
| 25.06.2025 | 11,88 | 12,01 | 11,62 | 11,87 | 0,00% | 1.415.912,00 |
| 24.06.2025 | 11,81 | 12,07 | 11,65 | 11,87 | 2,15% | 1.546.664,00 |
| 23.06.2025 | 11,50 | 11,66 | 11,06 | 11,62 | 0,17% | 1.658.267,00 |
| 20.06.2025 | 12,10 | 12,14 | 11,59 | 11,60 | -2,60% | 2.360.283,00 |
| 18.06.2025 | 12,16 | 12,40 | 11,88 | 11,91 | -1,98% | 1.272.168,00 |
| 17.06.2025 | 12,15 | 12,59 | 12,01 | 12,15 | -1,94% | 1.345.560,00 |
| 16.06.2025 | 12,41 | 12,47 | 11,99 | 12,39 | 1,89% | 1.524.823,00 |
| 13.06.2025 | 12,40 | 12,67 | 12,12 | 12,16 | -4,18% | 954.244,00 |
| 12.06.2025 | 12,72 | 13,09 | 12,53 | 12,69 | -1,09% | 1.696.845,00 |
| 11.06.2025 | 13,99 | 14,11 | 12,64 | 12,83 | -8,23% | 2.164.359,00 |
| 10.06.2025 | 14,06 | 14,41 | 13,79 | 13,98 | 0,72% | 2.464.710,00 |
| 09.06.2025 | 13,53 | 14,28 | 13,53 | 13,88 | 2,36% | 1.179.849,00 |
| 06.06.2025 | 13,56 | 13,94 | 13,49 | 13,56 | 2,03% | 1.149.402,00 |
| 05.06.2025 | 13,10 | 13,61 | 12,93 | 13,29 | 1,45% | 901.577,00 |
| 04.06.2025 | 13,07 | 13,16 | 12,86 | 13,10 | 0,46% | 830.494,00 |
| 03.06.2025 | 12,33 | 13,20 | 11,94 | 13,04 | 5,84% | 876.274,00 |
| 02.06.2025 | 12,60 | 12,63 | 12,08 | 12,32 | -2,69% | 1.265.189,00 |
| 30.05.2025 | 12,49 | 12,82 | 12,13 | 12,66 | -0,16% | 1.190.115,00 |
| 29.05.2025 | 12,81 | 12,96 | 12,38 | 12,68 | -0,16% | 981.229,00 |
| 28.05.2025 | 13,12 | 13,32 | 12,65 | 12,70 | -3,20% | 860.290,00 |
| 27.05.2025 | 12,65 | 13,28 | 12,43 | 13,12 | 6,67% | 1.098.615,00 |
| 23.05.2025 | 12,28 | 12,50 | 12,04 | 12,30 | -2,84% | 989.046,00 |
| 22.05.2025 | 12,50 | 12,72 | 12,30 | 12,66 | -0,24% | 1.049.625,00 |
| 21.05.2025 | 13,07 | 13,12 | 12,65 | 12,69 | -4,73% | 1.348.500,00 |
| 20.05.2025 | 13,56 | 13,65 | 13,14 | 13,32 | -1,70% | 1.107.257,00 |
| 19.05.2025 | 13,28 | 13,62 | 13,12 | 13,55 | -0,15% | 1.062.518,00 |
| 16.05.2025 | 13,01 | 13,64 | 12,83 | 13,57 | 4,30% | 956.351,00 |
| 15.05.2025 | 12,86 | 13,09 | 12,46 | 13,01 | 0,70% | 770.942,00 |
| 14.05.2025 | 13,32 | 13,51 | 12,65 | 12,92 | -4,37% | 1.505.393,00 |
| 13.05.2025 | 13,63 | 13,77 | 13,02 | 13,51 | -1,17% | 1.254.386,00 |
| 12.05.2025 | 12,95 | 13,93 | 12,95 | 13,67 | 11,59% | 2.315.840,00 |
| 09.05.2025 | 12,89 | 12,89 | 12,13 | 12,25 | -4,97% | 1.542.707,00 |
| 08.05.2025 | 12,87 | 13,53 | 12,75 | 12,89 | 1,26% | 1.733.511,00 |
| 07.05.2025 | 12,81 | 13,27 | 12,63 | 12,73 | -0,16% | 1.486.363,00 |
| 06.05.2025 | 13,34 | 13,80 | 12,39 | 12,75 | -3,99% | 2.638.548,00 |
| 05.05.2025 | 14,73 | 14,79 | 11,60 | 13,28 | -21,19% | 7.495.002,00 |
| 02.05.2025 | 16,96 | 17,04 | 16,50 | 16,85 | 2,49% | 1.216.583,00 |
| 01.05.2025 | 16,46 | 16,75 | 15,84 | 16,44 | 0,31% | 1.049.750,00 |
| 30.04.2025 | 17,18 | 17,21 | 16,37 | 16,39 | -5,53% | 863.502,00 |
| 29.04.2025 | 16,66 | 17,54 | 16,41 | 17,35 | 3,95% | 1.064.580,00 |
| 28.04.2025 | 16,91 | 17,31 | 16,45 | 16,69 | -0,71% | 729.287,00 |
| 25.04.2025 | 16,66 | 16,86 | 16,27 | 16,81 | 0,66% | 758.558,00 |
| 24.04.2025 | 16,26 | 16,92 | 15,95 | 16,70 | 2,71% | 494.870,00 |
| 23.04.2025 | 16,28 | 17,26 | 16,18 | 16,26 | 3,77% | 587.794,00 |
| 22.04.2025 | 15,53 | 15,70 | 15,11 | 15,67 | 3,16% | 864.274,00 |
| 21.04.2025 | 15,55 | 15,72 | 14,45 | 15,19 | -4,04% | 1.302.706,00 |
| 17.04.2025 | 15,59 | 15,96 | 15,46 | 15,83 | 0,51% | 429.645,00 |
| 16.04.2025 | 15,97 | 16,35 | 15,51 | 15,75 | -2,05% | 600.275,00 |
| 15.04.2025 | 16,73 | 16,91 | 16,02 | 16,08 | -3,89% | 725.647,00 |
| 14.04.2025 | 17,29 | 17,29 | 16,11 | 16,73 | -1,53% | 844.219,00 |
| 11.04.2025 | 17,46 | 17,46 | 15,95 | 16,99 | -2,47% | 659.620,00 |
| 10.04.2025 | 18,76 | 19,05 | 17,13 | 17,42 | -9,27% | 632.155,00 |
| 09.04.2025 | 17,64 | 19,25 | 16,88 | 19,20 | 6,25% | 1.223.982,00 |
| 08.04.2025 | 20,13 | 20,55 | 17,86 | 18,07 | -7,66% | 830.847,00 |
| 07.04.2025 | 18,77 | 20,41 | 18,53 | 19,57 | 0,00% | 770.282,00 |
| 04.04.2025 | 19,38 | 19,86 | 18,90 | 19,57 | -2,49% | 695.688,00 |
| 03.04.2025 | 21,23 | 21,34 | 20,05 | 20,07 | -7,85% | 545.920,00 |
| 02.04.2025 | 21,19 | 21,88 | 21,19 | 21,78 | 0,79% | 343.393,00 |
| 01.04.2025 | 21,93 | 21,95 | 21,35 | 21,61 | -1,68% | 606.680,00 |
| 31.03.2025 | 21,98 | 22,27 | 21,74 | 21,98 | 1,34% | 617.683,00 |
| 28.03.2025 | 21,92 | 22,08 | 21,45 | 21,69 | -1,45% | 463.964,00 |
| 27.03.2025 | 21,80 | 22,20 | 21,55 | 22,01 | 0,87% | 401.044,00 |
| 26.03.2025 | 22,09 | 22,35 | 21,49 | 21,82 | -1,62% | 874.256,00 |
| 25.03.2025 | 22,54 | 22,83 | 21,89 | 22,18 | -2,03% | 424.637,00 |