69,990$
-1,14%
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 70,80 | 71,29 | 69,87 | 69,99 | -1,14% | 403.147,00 |
| 05.09.2024 | 70,25 | 71,25 | 69,25 | 70,80 | 0,61% | 525.687,00 |
| 04.09.2024 | 72,00 | 72,02 | 69,56 | 70,37 | -2,51% | 550.895,00 |
| 03.09.2024 | 72,29 | 72,94 | 71,79 | 72,18 | -0,72% | 811.962,00 |
| 30.08.2024 | 72,12 | 72,79 | 71,88 | 72,70 | 0,85% | 731.688,00 |
| 29.08.2024 | 71,98 | 72,53 | 71,45 | 72,09 | 1,02% | 636.584,00 |
| 28.08.2024 | 71,85 | 71,97 | 70,93 | 71,36 | -0,52% | 493.804,00 |
| 27.08.2024 | 71,68 | 72,16 | 71,37 | 71,73 | -0,21% | 558.018,00 |
| 26.08.2024 | 72,00 | 72,50 | 71,66 | 71,88 | -0,24% | 471.386,00 |
| 23.08.2024 | 70,00 | 72,19 | 69,57 | 72,05 | 3,40% | 623.777,00 |
| 22.08.2024 | 70,00 | 70,24 | 69,43 | 69,68 | 0,13% | 414.981,00 |
| 21.08.2024 | 69,36 | 69,62 | 68,52 | 69,59 | 0,65% | 522.348,00 |
| 20.08.2024 | 69,89 | 70,27 | 69,07 | 69,14 | -1,24% | 448.319,00 |
| 19.08.2024 | 69,86 | 70,34 | 69,16 | 70,01 | 0,21% | 713.677,00 |
| 16.08.2024 | 68,79 | 70,32 | 68,60 | 69,86 | 1,56% | 870.131,00 |
| 15.08.2024 | 67,78 | 70,64 | 67,55 | 68,79 | 2,55% | 1.423.235,00 |
| 14.08.2024 | 67,34 | 67,81 | 66,66 | 67,08 | -0,36% | 1.364.611,00 |
| 13.08.2024 | 72,50 | 72,65 | 63,61 | 67,32 | -7,84% | 4.790.314,00 |
| 12.08.2024 | 73,58 | 73,66 | 72,30 | 73,05 | -0,20% | 618.167,00 |
| 09.08.2024 | 72,55 | 74,17 | 72,18 | 73,20 | -0,97% | 1.164.814,00 |
| 08.08.2024 | 71,25 | 73,95 | 71,04 | 73,92 | 4,81% | 1.445.974,00 |
| 07.08.2024 | 74,20 | 74,21 | 69,82 | 70,53 | 2,14% | 2.089.014,00 |
| 06.08.2024 | 67,82 | 69,76 | 67,52 | 69,05 | 1,84% | 1.060.163,00 |
| 05.08.2024 | 66,82 | 68,40 | 66,02 | 67,80 | -1,88% | 1.148.726,00 |
| 02.08.2024 | 69,00 | 69,80 | 68,14 | 69,10 | -1,43% | 777.828,00 |
| 01.08.2024 | 71,57 | 71,90 | 68,88 | 70,10 | -2,58% | 1.067.660,00 |
| 31.07.2024 | 71,03 | 72,78 | 70,53 | 71,96 | 1,35% | 697.095,00 |
| 30.07.2024 | 71,62 | 72,08 | 70,65 | 71,00 | -0,81% | 771.408,00 |
| 29.07.2024 | 71,89 | 72,68 | 71,52 | 71,58 | -0,43% | 985.158,00 |
| 26.07.2024 | 72,26 | 73,09 | 71,65 | 71,89 | 0,20% | 786.116,00 |
| 25.07.2024 | 72,23 | 73,28 | 71,51 | 71,75 | -1,25% | 981.801,00 |
| 24.07.2024 | 73,30 | 74,15 | 72,62 | 72,66 | -0,98% | 943.042,00 |
| 23.07.2024 | 73,50 | 74,16 | 73,36 | 73,38 | -0,07% | 641.429,00 |
| 22.07.2024 | 72,94 | 73,73 | 72,36 | 73,43 | 1,10% | 696.446,00 |
| 19.07.2024 | 72,39 | 72,75 | 71,42 | 72,63 | 0,97% | 765.516,00 |
| 18.07.2024 | 72,61 | 73,89 | 71,21 | 71,93 | -1,21% | 1.242.475,00 |
| 17.07.2024 | 72,30 | 73,28 | 72,17 | 72,81 | 0,93% | 1.020.788,00 |
| 16.07.2024 | 72,22 | 73,07 | 71,51 | 72,14 | 0,19% | 1.098.922,00 |
| 15.07.2024 | 71,13 | 72,10 | 70,68 | 72,00 | 1,31% | 786.673,00 |
| 12.07.2024 | 71,00 | 71,23 | 70,39 | 71,07 | 0,45% | 608.765,00 |
| 11.07.2024 | 69,89 | 70,84 | 69,72 | 70,75 | 1,90% | 737.308,00 |
| 10.07.2024 | 68,35 | 69,52 | 68,04 | 69,43 | 1,61% | 472.150,00 |
| 09.07.2024 | 68,60 | 68,85 | 68,13 | 68,33 | -0,39% | 433.383,00 |
| 08.07.2024 | 69,12 | 69,55 | 68,55 | 68,60 | -0,23% | 889.064,00 |
| 05.07.2024 | 68,50 | 68,98 | 68,08 | 68,76 | 0,20% | 505.867,00 |
| 03.07.2024 | 68,09 | 68,64 | 67,36 | 68,62 | 0,84% | 389.893,00 |
| 02.07.2024 | 67,91 | 68,68 | 67,46 | 68,05 | 0,19% | 681.552,00 |
| 01.07.2024 | 68,75 | 69,77 | 67,85 | 67,92 | -0,83% | 848.736,00 |
| 28.06.2024 | 68,93 | 69,12 | 68,02 | 68,49 | -0,52% | 2.187.437,00 |
| 27.06.2024 | 68,09 | 68,94 | 67,51 | 68,85 | 1,16% | 1.259.274,00 |
| 26.06.2024 | 67,01 | 68,16 | 66,94 | 68,06 | 0,96% | 763.781,00 |
| 25.06.2024 | 67,09 | 67,47 | 66,33 | 67,41 | 0,27% | 642.957,00 |
| 24.06.2024 | 66,65 | 67,48 | 66,01 | 67,23 | 1,07% | 780.774,00 |
| 21.06.2024 | 67,00 | 67,89 | 66,33 | 66,52 | -0,72% | 2.115.456,00 |
| 20.06.2024 | 66,72 | 67,45 | 66,58 | 67,00 | -0,03% | 944.946,00 |
| 18.06.2024 | 66,23 | 67,35 | 66,10 | 67,02 | 0,51% | 1.189.365,00 |
| 17.06.2024 | 65,13 | 67,07 | 65,13 | 66,68 | 1,63% | 1.107.312,00 |
| 14.06.2024 | 65,52 | 65,99 | 65,28 | 65,61 | -0,46% | 590.455,00 |
| 13.06.2024 | 66,23 | 66,32 | 64,86 | 65,91 | -0,44% | 883.838,00 |
| 12.06.2024 | 66,81 | 67,50 | 66,06 | 66,20 | 0,09% | 806.450,00 |
| 11.06.2024 | 65,95 | 67,19 | 65,59 | 66,14 | -0,08% | 1.327.631,00 |
| 10.06.2024 | 64,54 | 66,38 | 64,19 | 66,19 | 1,64% | 964.024,00 |
| 07.06.2024 | 65,12 | 66,03 | 64,91 | 65,12 | -1,60% | 594.657,00 |
| 06.06.2024 | 65,92 | 66,66 | 65,12 | 66,18 | -0,20% | 592.063,00 |
| 05.06.2024 | 66,43 | 66,48 | 65,42 | 66,31 | 0,17% | 667.197,00 |
| 04.06.2024 | 66,50 | 66,89 | 65,73 | 66,20 | -0,75% | 920.904,00 |
| 03.06.2024 | 67,04 | 67,89 | 66,06 | 66,70 | -0,61% | 1.063.703,00 |
| 31.05.2024 | 66,75 | 67,52 | 66,65 | 67,11 | 0,78% | 977.582,00 |
| 30.05.2024 | 65,45 | 66,88 | 65,36 | 66,59 | 2,02% | 833.502,00 |
| 29.05.2024 | 64,91 | 65,53 | 64,43 | 65,27 | -0,34% | 625.970,00 |
| 28.05.2024 | 65,88 | 66,18 | 65,47 | 65,49 | -0,50% | 577.402,00 |
| 24.05.2024 | 65,48 | 66,23 | 65,21 | 65,82 | 0,66% | 636.464,00 |
| 23.05.2024 | 67,10 | 67,26 | 65,05 | 65,39 | -2,62% | 627.311,00 |
| 22.05.2024 | 66,34 | 67,37 | 66,11 | 67,15 | 0,98% | 959.877,00 |
| 21.05.2024 | 66,03 | 66,63 | 65,87 | 66,50 | 0,36% | 850.930,00 |
| 20.05.2024 | 66,29 | 67,00 | 65,04 | 66,26 | 2,89% | 1.076.802,00 |
| 17.05.2024 | 63,89 | 64,52 | 62,88 | 64,40 | 0,70% | 733.075,00 |
| 16.05.2024 | 64,38 | 65,28 | 63,90 | 63,95 | -0,90% | 841.352,00 |
| 15.05.2024 | 63,28 | 64,78 | 63,10 | 64,53 | 2,69% | 1.003.921,00 |
| 14.05.2024 | 63,98 | 64,54 | 62,13 | 62,84 | -1,43% | 741.682,00 |
| 13.05.2024 | 64,70 | 64,92 | 63,24 | 63,75 | -1,50% | 1.186.674,00 |
| 10.05.2024 | 64,20 | 64,99 | 63,75 | 64,72 | 0,56% | 1.794.249,00 |
| 09.05.2024 | 62,01 | 64,48 | 60,85 | 64,36 | 4,26% | 2.342.999,00 |
| 08.05.2024 | 58,20 | 65,74 | 58,20 | 61,73 | 20,19% | 6.661.916,00 |
| 07.05.2024 | 50,56 | 51,87 | 50,31 | 51,36 | 2,17% | 1.822.037,00 |
| 06.05.2024 | 52,48 | 52,56 | 50,00 | 50,27 | -3,23% | 1.661.988,00 |
| 03.05.2024 | 51,19 | 51,96 | 50,89 | 51,95 | 2,91% | 1.061.977,00 |
| 02.05.2024 | 50,75 | 50,75 | 50,05 | 50,48 | 0,10% | 704.586,00 |
| 01.05.2024 | 49,60 | 51,29 | 49,33 | 50,43 | 1,29% | 879.335,00 |
| 30.04.2024 | 50,32 | 50,75 | 49,77 | 49,79 | -1,62% | 519.635,00 |
| 29.04.2024 | 50,63 | 51,27 | 50,60 | 50,61 | 0,12% | 579.957,00 |
| 26.04.2024 | 50,60 | 51,07 | 50,55 | 50,55 | 0,36% | 545.156,00 |
| 25.04.2024 | 51,34 | 51,40 | 50,02 | 50,37 | -2,08% | 613.144,00 |
| 24.04.2024 | 51,08 | 51,99 | 51,05 | 51,44 | 0,33% | 804.066,00 |
| 23.04.2024 | 51,52 | 51,65 | 51,02 | 51,27 | 0,04% | 899.898,00 |
| 22.04.2024 | 50,66 | 51,58 | 50,46 | 51,25 | 1,79% | 967.598,00 |
| 19.04.2024 | 51,03 | 51,56 | 49,94 | 50,35 | -0,79% | 1.059.314,00 |
| 18.04.2024 | 51,17 | 51,54 | 50,65 | 50,75 | -0,88% | 948.851,00 |
| 17.04.2024 | 51,74 | 52,04 | 51,10 | 51,20 | -1,14% | 1.160.561,00 |
| 16.04.2024 | 51,74 | 52,02 | 50,75 | 51,79 | -0,06% | 1.091.496,00 |