17,583$
2,23%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 17,91 | 18,11 | 17,64 | 17,76 | 3,23% | - |
| 17.06.2026 | 17,66 | 17,81 | 17,09 | 17,20 | -2,82% | 791.527,00 |
| 16.06.2026 | 17,50 | 17,88 | 17,48 | 17,70 | 1,43% | 862.006,00 |
| 15.06.2026 | 18,09 | 18,19 | 17,39 | 17,45 | -1,80% | 891.566,00 |
| 12.06.2026 | 17,42 | 17,88 | 17,25 | 17,77 | 1,48% | 534.402,00 |
| 11.06.2026 | 17,21 | 17,58 | 16,75 | 17,51 | 2,46% | 580.646,00 |
| 10.06.2026 | 17,84 | 18,02 | 17,05 | 17,09 | -4,53% | 692.028,00 |
| 09.06.2026 | 17,20 | 18,05 | 17,08 | 17,90 | 5,67% | 1.092.392,00 |
| 08.06.2026 | 17,08 | 17,42 | 16,91 | 16,94 | -0,29% | 927.802,00 |
| 05.06.2026 | 17,49 | 17,83 | 16,78 | 16,99 | -3,25% | 867.925,00 |
| 04.06.2026 | 16,33 | 17,73 | 16,27 | 17,56 | 9,14% | 984.920,00 |
| 03.06.2026 | 15,47 | 16,18 | 15,36 | 16,09 | 2,81% | 766.645,00 |
| 02.06.2026 | 15,70 | 16,04 | 15,41 | 15,65 | -0,19% | 1.143.156,00 |
| 01.06.2026 | 15,94 | 16,00 | 15,35 | 15,68 | -2,24% | 800.427,00 |
| 29.05.2026 | 16,43 | 16,70 | 16,03 | 16,04 | -2,55% | 1.197.248,00 |
| 28.05.2026 | 15,25 | 16,62 | 15,20 | 16,46 | 8,36% | 1.340.899,00 |
| 27.05.2026 | 15,37 | 15,58 | 14,77 | 15,19 | 0,00% | 894.677,00 |
| 26.05.2026 | 15,12 | 15,45 | 14,74 | 15,19 | 0,60% | 842.219,00 |
| 22.05.2026 | 15,11 | 15,39 | 14,83 | 15,10 | -0,07% | 814.609,00 |
| 21.05.2026 | 15,17 | 15,27 | 14,70 | 15,11 | -1,82% | 1.073.240,00 |
| 20.05.2026 | 14,54 | 15,45 | 14,31 | 15,39 | 7,10% | 1.078.370,00 |
| 19.05.2026 | 14,11 | 14,67 | 13,81 | 14,37 | 1,88% | 968.279,00 |
| 18.05.2026 | 14,16 | 14,75 | 14,07 | 14,11 | 0,04% | 799.676,00 |
| 15.05.2026 | 14,34 | 14,36 | 13,98 | 14,10 | -2,76% | 864.781,00 |
| 14.05.2026 | 14,92 | 15,14 | 14,32 | 14,50 | -2,68% | 942.726,00 |
| 13.05.2026 | 13,81 | 14,93 | 13,69 | 14,90 | 8,21% | 1.381.206,00 |
| 12.05.2026 | 13,82 | 14,45 | 13,66 | 13,77 | -1,43% | 1.126.836,00 |
| 11.05.2026 | 13,89 | 14,37 | 12,94 | 13,97 | 0,36% | 1.532.970,00 |
| 08.05.2026 | 13,69 | 13,99 | 13,35 | 13,92 | 2,58% | 1.295.052,00 |
| 07.05.2026 | 14,19 | 14,39 | 13,47 | 13,57 | -3,07% | 1.769.488,00 |
| 06.05.2026 | 13,25 | 14,12 | 13,20 | 14,00 | 5,90% | 2.295.331,00 |
| 05.05.2026 | 12,23 | 13,93 | 12,17 | 13,22 | 24,13% | 3.219.892,00 |
| 04.05.2026 | 10,88 | 11,20 | 10,59 | 10,65 | -2,74% | 1.621.012,00 |
| 01.05.2026 | 10,58 | 10,98 | 10,38 | 10,95 | 3,89% | 834.262,00 |
| 30.04.2026 | 10,13 | 10,58 | 10,02 | 10,54 | 4,67% | 656.503,00 |
| 29.04.2026 | 10,69 | 10,88 | 10,01 | 10,07 | -6,24% | 957.540,00 |
| 28.04.2026 | 10,76 | 10,86 | 10,44 | 10,74 | 0,47% | 904.976,00 |
| 27.04.2026 | 10,57 | 10,87 | 10,57 | 10,69 | 1,14% | 741.216,00 |
| 24.04.2026 | 10,54 | 10,58 | 10,03 | 10,57 | 2,42% | 616.270,00 |
| 23.04.2026 | 10,76 | 10,86 | 10,11 | 10,32 | -4,00% | 645.972,00 |
| 22.04.2026 | 10,79 | 11,02 | 10,63 | 10,75 | 2,19% | 802.636,00 |
| 21.04.2026 | 11,19 | 11,30 | 10,51 | 10,52 | -5,73% | 547.181,00 |
| 20.04.2026 | 10,97 | 11,32 | 10,90 | 11,16 | 0,18% | 706.962,00 |
| 17.04.2026 | 11,27 | 11,50 | 10,94 | 11,14 | 2,58% | 719.589,00 |
| 16.04.2026 | 11,13 | 11,28 | 10,76 | 10,86 | -1,54% | 928.591,00 |
| 15.04.2026 | 10,60 | 11,27 | 10,60 | 11,03 | -0,27% | 1.028.514,00 |
| 14.04.2026 | 10,26 | 11,08 | 10,25 | 11,06 | 8,01% | 926.635,00 |
| 13.04.2026 | 9,80 | 10,36 | 9,72 | 10,24 | 3,43% | 763.773,00 |
| 10.04.2026 | 9,95 | 10,15 | 9,89 | 9,90 | 0,71% | 486.205,00 |
| 09.04.2026 | 9,53 | 9,83 | 9,19 | 9,83 | 2,18% | 626.628,00 |
| 08.04.2026 | 9,81 | 10,01 | 9,52 | 9,62 | 3,11% | 835.519,00 |
| 07.04.2026 | 9,26 | 9,49 | 9,12 | 9,33 | 0,21% | 829.968,00 |
| 06.04.2026 | 9,48 | 9,49 | 9,21 | 9,31 | -2,31% | 637.127,00 |
| 02.04.2026 | 9,42 | 9,75 | 9,14 | 9,53 | -0,42% | 634.474,00 |
| 01.04.2026 | 9,45 | 9,80 | 9,42 | 9,57 | 1,54% | 927.283,00 |
| 31.03.2026 | 9,27 | 9,46 | 8,87 | 9,43 | 3,51% | 795.401,00 |
| 30.03.2026 | 9,30 | 9,41 | 9,06 | 9,11 | -1,03% | 707.736,00 |
| 27.03.2026 | 9,35 | 9,39 | 9,04 | 9,20 | -1,92% | 816.495,00 |
| 26.03.2026 | 9,52 | 9,91 | 9,31 | 9,38 | -1,78% | 758.839,00 |
| 25.03.2026 | 9,67 | 9,70 | 9,17 | 9,55 | 0,10% | 666.240,00 |
| 24.03.2026 | 9,36 | 9,75 | 9,32 | 9,54 | 1,17% | 741.522,00 |
| 23.03.2026 | 9,26 | 9,62 | 9,11 | 9,43 | 5,48% | 1.114.600,00 |
| 20.03.2026 | 8,83 | 9,16 | 8,70 | 8,94 | 0,45% | 1.684.687,00 |
| 19.03.2026 | 8,90 | 9,07 | 8,78 | 8,90 | 0,00% | 731.618,00 |
| 18.03.2026 | 8,94 | 9,01 | 8,76 | 8,90 | -2,20% | 786.696,00 |
| 17.03.2026 | 9,15 | 9,50 | 9,07 | 9,10 | 1,00% | 651.516,00 |
| 16.03.2026 | 9,31 | 9,47 | 9,01 | 9,01 | -2,49% | 764.224,00 |
| 13.03.2026 | 9,30 | 9,38 | 9,08 | 9,24 | 0,76% | 749.961,00 |
| 12.03.2026 | 9,36 | 9,53 | 8,91 | 9,17 | -4,58% | 1.042.436,00 |
| 11.03.2026 | 9,45 | 9,68 | 9,24 | 9,61 | 0,63% | 812.602,00 |
| 10.03.2026 | 9,60 | 9,78 | 9,21 | 9,55 | -0,21% | 892.668,00 |
| 09.03.2026 | 9,48 | 9,67 | 9,17 | 9,57 | -1,64% | 1.113.886,00 |
| 06.03.2026 | 9,67 | 9,78 | 9,37 | 9,73 | -1,62% | 906.540,00 |
| 05.03.2026 | 10,27 | 10,30 | 9,73 | 9,89 | -4,81% | 860.567,00 |
| 04.03.2026 | 10,63 | 10,80 | 10,32 | 10,39 | -1,61% | 752.217,00 |
| 03.03.2026 | 10,02 | 10,66 | 9,96 | 10,56 | 1,25% | 961.404,00 |
| 02.03.2026 | 11,03 | 11,10 | 10,36 | 10,43 | -8,35% | 961.094,00 |
| 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 |