81,840$
-1,05%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 82,51 | 83,75 | 81,37 | 81,83 | -1,06% | 987.474,00 |
| 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 |
| 07.11.2024 | 81,95 | 82,93 | 81,46 | 81,97 | -0,89% | 1.399.022,00 |
| 06.11.2024 | 81,51 | 84,87 | 79,69 | 82,71 | 9,43% | 3.865.136,00 |
| 05.11.2024 | 74,34 | 76,13 | 74,23 | 75,58 | 1,15% | 1.195.906,00 |
| 04.11.2024 | 74,77 | 75,81 | 74,21 | 74,72 | -0,21% | 713.157,00 |
| 01.11.2024 | 73,61 | 75,52 | 73,31 | 74,88 | 1,82% | 686.225,00 |
| 31.10.2024 | 74,41 | 74,72 | 73,46 | 73,54 | -2,04% | 602.015,00 |
| 30.10.2024 | 74,40 | 75,91 | 74,22 | 75,07 | 1,05% | 860.387,00 |
| 29.10.2024 | 74,09 | 74,37 | 73,42 | 74,29 | 0,12% | 533.819,00 |
| 28.10.2024 | 73,53 | 74,33 | 73,53 | 74,20 | 1,41% | 546.841,00 |
| 25.10.2024 | 73,62 | 73,96 | 73,10 | 73,17 | -0,64% | 420.464,00 |
| 24.10.2024 | 73,88 | 74,46 | 73,46 | 73,64 | -0,34% | 416.182,00 |
| 23.10.2024 | 73,19 | 73,95 | 72,81 | 73,89 | 0,76% | 615.929,00 |
| 22.10.2024 | 73,14 | 73,54 | 72,19 | 73,33 | -0,22% | 470.879,00 |
| 21.10.2024 | 72,85 | 74,00 | 72,72 | 73,49 | 0,88% | 606.148,00 |
| 18.10.2024 | 74,15 | 74,15 | 71,93 | 72,85 | -1,45% | 1.112.080,00 |
| 17.10.2024 | 74,50 | 74,86 | 73,33 | 73,92 | -1,28% | 969.716,00 |
| 16.10.2024 | 74,37 | 75,98 | 74,12 | 74,88 | 1,12% | 1.460.147,00 |
| 15.10.2024 | 71,44 | 74,13 | 71,04 | 74,05 | 4,02% | 1.755.886,00 |
| 14.10.2024 | 70,94 | 71,24 | 70,30 | 71,19 | 0,88% | 398.489,00 |
| 11.10.2024 | 70,23 | 71,60 | 69,95 | 70,57 | 1,12% | 758.023,00 |
| 10.10.2024 | 69,86 | 70,22 | 69,21 | 69,79 | -0,92% | 592.717,00 |
| 09.10.2024 | 70,06 | 70,84 | 69,44 | 70,44 | 0,54% | 363.749,00 |
| 08.10.2024 | 70,18 | 70,54 | 69,92 | 70,06 | 0,23% | 305.778,00 |
| 07.10.2024 | 70,32 | 70,54 | 69,68 | 69,90 | -1,08% | 556.103,00 |
| 04.10.2024 | 70,48 | 70,99 | 70,17 | 70,66 | 0,89% | 461.793,00 |
| 03.10.2024 | 70,00 | 70,58 | 69,57 | 70,04 | 0,09% | 512.641,00 |
| 02.10.2024 | 70,13 | 70,15 | 69,01 | 69,98 | -0,60% | 470.134,00 |
| 01.10.2024 | 71,92 | 72,47 | 69,78 | 70,40 | -1,59% | 537.194,00 |
| 30.09.2024 | 70,66 | 71,58 | 70,44 | 71,54 | 1,32% | 582.552,00 |
| 27.09.2024 | 70,99 | 72,25 | 70,28 | 70,61 | 0,13% | 662.095,00 |
| 26.09.2024 | 70,85 | 71,00 | 69,67 | 70,52 | 0,24% | 501.311,00 |
| 25.09.2024 | 71,24 | 71,62 | 69,76 | 70,35 | -0,90% | 558.741,00 |
| 24.09.2024 | 71,42 | 71,97 | 70,80 | 70,99 | -0,32% | 510.670,00 |
| 23.09.2024 | 70,80 | 71,66 | 70,80 | 71,22 | 0,82% | 840.006,00 |
| 20.09.2024 | 70,38 | 70,70 | 69,80 | 70,64 | 0,06% | 1.552.067,00 |
| 19.09.2024 | 70,38 | 70,99 | 69,35 | 70,60 | 1,45% | 592.677,00 |
| 18.09.2024 | 69,00 | 70,33 | 68,58 | 69,59 | 0,36% | 512.266,00 |
| 17.09.2024 | 69,97 | 70,90 | 69,05 | 69,34 | -0,90% | 474.348,00 |
| 16.09.2024 | 70,01 | 70,67 | 69,67 | 69,97 | 0,32% | 650.823,00 |
| 13.09.2024 | 70,23 | 70,85 | 69,55 | 69,75 | -0,44% | 469.303,00 |
| 12.09.2024 | 69,19 | 70,23 | 68,76 | 70,06 | 1,14% | 403.175,00 |
| 11.09.2024 | 68,64 | 69,43 | 67,73 | 69,27 | -0,16% | 419.004,00 |
| 10.09.2024 | 69,97 | 70,13 | 68,88 | 69,38 | -0,91% | 434.489,00 |
| 09.09.2024 | 70,23 | 71,07 | 69,78 | 70,02 | 0,04% | 433.801,00 |
| 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 |