68,900$
-4,33%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 69,81 | 70,28 | 67,52 | 68,83 | -4,43% | 2.008.571,00 |
| 03.04.2025 | 73,11 | 73,85 | 71,83 | 72,02 | -4,61% | 1.394.547,00 |
| 02.04.2025 | 72,11 | 75,73 | 71,73 | 75,50 | 2,88% | 1.304.898,00 |
| 01.04.2025 | 72,83 | 73,69 | 72,43 | 73,39 | 0,26% | 867.113,00 |
| 31.03.2025 | 72,00 | 73,61 | 71,78 | 73,20 | 0,90% | 1.083.727,00 |
| 28.03.2025 | 73,06 | 73,15 | 70,67 | 72,55 | -1,51% | 924.703,00 |
| 27.03.2025 | 74,42 | 75,01 | 73,31 | 73,66 | -0,93% | 899.574,00 |
| 26.03.2025 | 76,71 | 76,73 | 74,33 | 74,35 | -2,98% | 1.034.495,00 |
| 25.03.2025 | 75,84 | 76,99 | 75,84 | 76,63 | 0,75% | 1.511.761,00 |
| 24.03.2025 | 74,22 | 76,06 | 74,03 | 76,06 | 3,36% | 1.439.675,00 |
| 21.03.2025 | 73,07 | 73,78 | 72,00 | 73,59 | -0,43% | 2.667.230,00 |
| 20.03.2025 | 73,22 | 73,94 | 72,88 | 73,91 | 0,78% | 1.151.038,00 |
| 19.03.2025 | 71,55 | 73,43 | 71,12 | 73,34 | 2,44% | 1.252.537,00 |
| 18.03.2025 | 71,77 | 72,28 | 70,97 | 71,59 | -0,76% | 1.097.083,00 |
| 17.03.2025 | 70,70 | 72,78 | 70,57 | 72,14 | 1,55% | 1.234.205,00 |
| 14.03.2025 | 70,15 | 71,25 | 69,57 | 71,04 | 1,95% | 1.056.097,00 |
| 13.03.2025 | 71,37 | 72,15 | 68,88 | 69,68 | -2,27% | 1.885.412,00 |
| 12.03.2025 | 74,36 | 74,73 | 70,59 | 71,30 | -2,98% | 2.468.988,00 |
| 11.03.2025 | 75,06 | 75,35 | 73,23 | 73,49 | -2,61% | 2.067.323,00 |
| 10.03.2025 | 76,06 | 76,79 | 75,04 | 75,46 | -2,52% | 1.897.727,00 |
| 07.03.2025 | 76,00 | 78,09 | 75,07 | 77,41 | 1,44% | 1.230.429,00 |
| 06.03.2025 | 77,90 | 78,34 | 76,26 | 76,31 | -3,18% | 1.405.782,00 |
| 05.03.2025 | 78,00 | 79,19 | 77,71 | 78,82 | 0,96% | 844.715,00 |
| 04.03.2025 | 78,41 | 79,28 | 77,36 | 78,07 | -1,49% | 805.561,00 |
| 03.03.2025 | 80,38 | 81,23 | 78,86 | 79,25 | -1,33% | 742.602,00 |
| 28.02.2025 | 78,68 | 80,46 | 78,27 | 80,32 | 2,10% | 984.676,00 |
| 27.02.2025 | 80,00 | 80,46 | 78,32 | 78,67 | -1,67% | 960.043,00 |
| 26.02.2025 | 79,19 | 80,99 | 79,19 | 80,01 | 0,54% | 894.278,00 |
| 25.02.2025 | 79,28 | 80,54 | 78,19 | 79,58 | -0,55% | 1.693.718,00 |
| 24.02.2025 | 79,88 | 81,07 | 78,69 | 80,02 | -0,32% | 2.083.218,00 |
| 21.02.2025 | 82,82 | 82,82 | 79,50 | 80,28 | -4,56% | 3.351.068,00 |
| 20.02.2025 | 83,47 | 84,59 | 83,19 | 84,12 | 0,04% | 1.140.096,00 |
| 19.02.2025 | 84,65 | 85,50 | 84,06 | 84,09 | -0,87% | 894.262,00 |
| 18.02.2025 | 83,89 | 84,99 | 83,33 | 84,83 | 1,07% | 858.402,00 |
| 14.02.2025 | 84,42 | 84,84 | 83,87 | 83,93 | -0,24% | 671.715,00 |
| 13.02.2025 | 84,25 | 84,38 | 83,07 | 84,13 | 0,14% | 1.269.788,00 |
| 12.02.2025 | 83,22 | 84,34 | 83,21 | 84,01 | -0,32% | 912.258,00 |
| 11.02.2025 | 86,15 | 87,04 | 84,23 | 84,28 | -3,55% | 1.105.298,00 |
| 10.02.2025 | 87,98 | 88,23 | 87,00 | 87,38 | -0,27% | 804.178,00 |
| 07.02.2025 | 88,30 | 89,39 | 87,09 | 87,62 | -0,38% | 1.212.000,00 |
| 06.02.2025 | 92,41 | 92,41 | 84,00 | 87,95 | -4,82% | 4.417.810,00 |
| 05.02.2025 | 92,55 | 93,13 | 91,61 | 92,40 | 0,24% | 1.190.104,00 |
| 04.02.2025 | 92,25 | 93,35 | 91,54 | 92,18 | -0,44% | 919.790,00 |
| 03.02.2025 | 91,41 | 93,92 | 91,21 | 92,59 | -0,14% | 1.007.805,00 |
| 31.01.2025 | 93,57 | 94,56 | 92,68 | 92,72 | -0,43% | 1.120.816,00 |
| 30.01.2025 | 93,42 | 94,93 | 92,54 | 93,12 | 0,36% | 838.428,00 |
| 29.01.2025 | 93,28 | 93,87 | 92,37 | 92,79 | -0,16% | 804.844,00 |
| 28.01.2025 | 91,88 | 92,99 | 90,96 | 92,94 | 1,04% | 953.384,00 |
| 27.01.2025 | 92,04 | 92,66 | 91,12 | 91,98 | -0,93% | 780.395,00 |
| 24.01.2025 | 91,87 | 93,09 | 91,47 | 92,84 | 0,45% | 890.488,00 |
| 23.01.2025 | 93,22 | 93,32 | 91,56 | 92,42 | -0,96% | 950.629,00 |
| 22.01.2025 | 92,21 | 93,67 | 91,57 | 93,32 | 0,98% | 1.033.028,00 |
| 21.01.2025 | 91,66 | 92,42 | 91,46 | 92,41 | 1,77% | 1.544.353,00 |
| 17.01.2025 | 90,62 | 91,04 | 89,34 | 90,80 | 0,36% | 1.863.940,00 |
| 16.01.2025 | 90,61 | 91,44 | 90,11 | 90,47 | -0,20% | 1.704.497,00 |
| 15.01.2025 | 88,51 | 90,95 | 88,51 | 90,65 | 2,80% | 1.663.699,00 |
| 14.01.2025 | 87,41 | 88,55 | 86,45 | 88,18 | 1,15% | 1.022.911,00 |
| 13.01.2025 | 87,00 | 87,62 | 86,28 | 87,18 | 0,13% | 1.509.211,00 |
| 10.01.2025 | 88,50 | 90,48 | 86,41 | 87,07 | 0,60% | 2.977.280,00 |
| 08.01.2025 | 83,45 | 86,86 | 83,12 | 86,55 | 3,71% | 1.474.726,00 |
| 07.01.2025 | 84,28 | 84,55 | 83,20 | 83,45 | -0,57% | 1.016.542,00 |
| 06.01.2025 | 83,00 | 84,25 | 82,29 | 83,93 | 1,38% | 791.764,00 |
| 03.01.2025 | 81,99 | 82,90 | 81,49 | 82,79 | 1,17% | 646.568,00 |
| 02.01.2025 | 82,51 | 83,75 | 81,37 | 81,83 | -1,06% | 987.447,00 |
| 31.12.2024 | 82,89 | 83,17 | 82,49 | 82,71 | 0,05% | 425.526,00 |
| 30.12.2024 | 82,91 | 83,44 | 82,29 | 82,67 | -1,07% | 480.584,00 |
| 27.12.2024 | 84,08 | 84,84 | 82,68 | 83,56 | -1,02% | 611.314,00 |
| 26.12.2024 | 83,25 | 84,44 | 83,07 | 84,42 | 1,14% | 336.620,00 |
| 24.12.2024 | 83,36 | 83,68 | 82,76 | 83,47 | 0,45% | 287.270,00 |
| 23.12.2024 | 82,56 | 83,39 | 82,01 | 83,10 | 0,57% | 793.428,00 |
| 20.12.2024 | 81,64 | 83,27 | 81,27 | 82,63 | 0,84% | 2.828.721,00 |
| 19.12.2024 | 82,99 | 83,46 | 81,68 | 81,94 | 0,20% | 930.386,00 |
| 18.12.2024 | 84,72 | 85,44 | 81,76 | 81,78 | -1,97% | 1.324.677,00 |
| 17.12.2024 | 81,70 | 84,14 | 81,42 | 83,42 | 2,11% | 1.407.074,00 |
| 16.12.2024 | 82,25 | 82,97 | 81,56 | 81,70 | -0,87% | 760.275,00 |
| 13.12.2024 | 82,71 | 82,75 | 81,59 | 82,42 | -0,35% | 990.293,00 |
| 12.12.2024 | 83,00 | 84,16 | 82,56 | 82,71 | -0,28% | 836.442,00 |
| 11.12.2024 | 82,61 | 83,81 | 82,61 | 82,94 | 0,06% | 590.181,00 |
| 10.12.2024 | 83,10 | 83,90 | 82,34 | 82,89 | -0,04% | 556.836,00 |
| 09.12.2024 | 83,48 | 83,65 | 82,57 | 82,92 | -0,48% | 608.025,00 |
| 06.12.2024 | 83,03 | 83,72 | 82,87 | 83,32 | 0,28% | 472.187,00 |
| 05.12.2024 | 83,61 | 84,13 | 83,01 | 83,09 | -1,56% | 594.637,00 |
| 04.12.2024 | 85,00 | 85,92 | 83,96 | 84,41 | -0,81% | 680.441,00 |
| 03.12.2024 | 83,65 | 85,31 | 81,84 | 85,10 | 1,43% | 1.016.513,00 |
| 02.12.2024 | 87,22 | 87,22 | 83,57 | 83,90 | -2,00% | 1.148.943,00 |
| 29.11.2024 | 85,42 | 86,00 | 85,24 | 85,61 | 0,38% | 341.367,00 |
| 27.11.2024 | 84,85 | 85,74 | 84,44 | 85,29 | 0,90% | 711.825,00 |
| 26.11.2024 | 84,73 | 84,92 | 83,76 | 84,53 | 0,05% | 593.725,00 |
| 25.11.2024 | 84,72 | 85,33 | 84,10 | 84,49 | -0,27% | 1.138.174,00 |
| 22.11.2024 | 85,00 | 85,30 | 84,16 | 84,72 | -0,22% | 966.796,00 |
| 21.11.2024 | 83,55 | 85,01 | 83,08 | 84,91 | 1,58% | 1.750.251,00 |
| 20.11.2024 | 83,20 | 83,91 | 82,35 | 83,59 | 0,32% | 1.038.226,00 |
| 19.11.2024 | 81,45 | 83,38 | 80,76 | 83,32 | 1,82% | 888.400,00 |
| 18.11.2024 | 80,92 | 82,39 | 80,69 | 81,83 | 0,90% | 760.359,00 |
| 15.11.2024 | 80,85 | 81,76 | 80,59 | 81,10 | 0,00% | 982.026,00 |
| 14.11.2024 | 82,79 | 82,79 | 80,87 | 81,10 | -1,74% | 709.353,00 |
| 13.11.2024 | 83,10 | 83,74 | 82,18 | 82,54 | -1,05% | 903.177,00 |
| 12.11.2024 | 81,93 | 83,51 | 81,63 | 83,42 | 1,74% | 1.392.957,00 |
| 11.11.2024 | 82,01 | 82,58 | 81,41 | 81,99 | 1,37% | 1.634.052,00 |
| 08.11.2024 | 81,00 | 81,90 | 79,94 | 80,88 | -1,33% | 1.804.199,00 |