14,445$
0,31%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,79% | 966.926,00 |
| 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 | 2,72% | 1.309.364,00 |
| 30.09.2025 | 13,61 | 14,42 | 13,51 | 14,34 | 5,21% | 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 | 14,66 | 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% | 1.113.942,00 |
| 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 | 3,33% | 1.696.017,00 |
| 03.09.2025 | 15,11 | 15,18 | 14,32 | 15,15 | -0,10% | 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 | -6,17% | 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 |