119,510$
0,45%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 119,99 | 121,58 | 119,25 | 119,52 | 0,45% | 661.380,00 |
| 07.05.2025 | 119,03 | 120,59 | 117,50 | 118,98 | 0,64% | 548.322,00 |
| 06.05.2025 | 115,91 | 121,21 | 115,91 | 118,22 | 1,43% | 1.069.753,00 |
| 05.05.2025 | 123,70 | 126,00 | 116,26 | 116,55 | -7,25% | 1.075.800,00 |
| 02.05.2025 | 126,46 | 126,87 | 123,31 | 125,66 | 0,06% | 640.985,00 |
| 01.05.2025 | 125,00 | 127,06 | 124,58 | 125,59 | -0,57% | 592.319,00 |
| 30.04.2025 | 125,98 | 126,72 | 121,53 | 126,31 | -0,49% | 844.522,00 |
| 29.04.2025 | 123,21 | 127,56 | 122,65 | 126,93 | 3,38% | 524.588,00 |
| 28.04.2025 | 123,41 | 123,69 | 120,58 | 122,78 | -0,51% | 524.971,00 |
| 25.04.2025 | 121,59 | 123,45 | 119,40 | 123,41 | 1,61% | 451.695,00 |
| 24.04.2025 | 124,30 | 126,00 | 114,86 | 121,46 | 0,79% | 1.387.461,00 |
| 23.04.2025 | 121,12 | 123,68 | 119,81 | 120,51 | 2,14% | 621.318,00 |
| 22.04.2025 | 116,56 | 118,29 | 116,07 | 117,98 | 2,20% | 325.224,00 |
| 21.04.2025 | 115,44 | 116,09 | 113,42 | 115,44 | -1,32% | 545.890,00 |
| 17.04.2025 | 115,74 | 117,48 | 114,59 | 116,98 | 0,66% | 849.806,00 |
| 16.04.2025 | 115,50 | 117,82 | 114,37 | 116,21 | -0,56% | 1.015.877,00 |
| 15.04.2025 | 117,52 | 119,33 | 115,58 | 116,86 | -0,94% | 1.040.101,00 |
| 14.04.2025 | 117,96 | 118,77 | 114,08 | 117,97 | 1,26% | 1.108.894,00 |
| 11.04.2025 | 113,85 | 117,30 | 112,74 | 116,50 | 2,35% | 633.873,00 |
| 10.04.2025 | 113,67 | 115,32 | 110,70 | 113,83 | -2,18% | 753.417,00 |
| 09.04.2025 | 106,08 | 116,75 | 105,82 | 116,37 | 9,03% | 804.081,00 |
| 08.04.2025 | 116,13 | 116,80 | 104,93 | 106,73 | -5,49% | 903.865,00 |
| 07.04.2025 | 110,26 | 116,50 | 108,27 | 112,93 | -0,68% | 703.434,00 |
| 04.04.2025 | 112,11 | 115,04 | 110,68 | 113,70 | -2,04% | 1.211.284,00 |
| 03.04.2025 | 116,95 | 120,69 | 115,91 | 116,07 | -4,14% | 888.300,00 |
| 02.04.2025 | 116,93 | 121,56 | 116,04 | 121,08 | 2,13% | 390.719,00 |
| 01.04.2025 | 117,53 | 120,41 | 116,74 | 118,56 | 0,47% | 621.560,00 |
| 31.03.2025 | 115,40 | 119,51 | 113,52 | 118,01 | 0,91% | 861.756,00 |
| 28.03.2025 | 117,70 | 118,16 | 115,12 | 116,95 | -0,47% | 310.618,00 |
| 27.03.2025 | 117,15 | 119,39 | 116,56 | 117,50 | -0,48% | 414.856,00 |
| 26.03.2025 | 119,55 | 119,75 | 116,83 | 118,07 | -0,88% | 382.339,00 |
| 25.03.2025 | 117,97 | 120,10 | 116,83 | 119,12 | 1,66% | 791.390,00 |
| 24.03.2025 | 116,56 | 117,85 | 116,45 | 117,18 | 1,75% | 281.799,00 |
| 21.03.2025 | 115,04 | 115,94 | 110,84 | 115,16 | -0,97% | 1.042.329,00 |
| 20.03.2025 | 119,24 | 120,17 | 116,02 | 116,29 | -3,63% | 719.633,00 |
| 19.03.2025 | 119,84 | 121,84 | 119,23 | 120,67 | 1,36% | 539.359,00 |
| 18.03.2025 | 119,27 | 120,86 | 118,16 | 119,05 | -0,22% | 490.592,00 |
| 17.03.2025 | 119,25 | 120,20 | 117,26 | 119,31 | 1,20% | 549.303,00 |
| 14.03.2025 | 120,19 | 120,89 | 114,61 | 117,89 | -0,43% | 2.991.416,00 |
| 13.03.2025 | 115,92 | 119,51 | 115,92 | 118,40 | -0,97% | 824.567,00 |
| 12.03.2025 | 120,91 | 121,12 | 118,72 | 119,56 | -0,48% | 303.459,00 |
| 11.03.2025 | 119,71 | 121,47 | 118,14 | 120,14 | -0,11% | 257.730,00 |
| 10.03.2025 | 120,56 | 122,23 | 119,02 | 120,27 | -1,39% | 574.287,00 |
| 07.03.2025 | 121,48 | 123,26 | 118,70 | 121,96 | -0,06% | 396.954,00 |
| 06.03.2025 | 121,09 | 125,25 | 121,09 | 122,03 | -0,57% | 416.621,00 |
| 05.03.2025 | 118,40 | 123,86 | 118,27 | 122,73 | 3,81% | 652.048,00 |
| 04.03.2025 | 119,64 | 120,41 | 115,89 | 118,23 | -1,65% | 514.848,00 |
| 03.03.2025 | 123,94 | 124,46 | 119,25 | 120,21 | -2,43% | 374.213,00 |
| 28.02.2025 | 123,39 | 124,18 | 121,54 | 123,20 | -0,48% | 411.865,00 |
| 27.02.2025 | 125,71 | 126,53 | 123,71 | 123,80 | -1,96% | 314.504,00 |
| 26.02.2025 | 127,87 | 129,53 | 125,35 | 126,27 | -1,15% | 432.933,00 |
| 25.02.2025 | 126,38 | 128,41 | 125,62 | 127,74 | 0,60% | 472.232,00 |
| 24.02.2025 | 130,25 | 130,25 | 126,51 | 126,98 | -2,23% | 526.266,00 |
| 21.02.2025 | 135,73 | 136,06 | 128,45 | 129,87 | -3,96% | 499.343,00 |
| 20.02.2025 | 142,00 | 144,76 | 135,00 | 135,22 | -5,58% | 750.651,00 |
| 19.02.2025 | 140,58 | 144,57 | 138,89 | 143,21 | 1,46% | 583.726,00 |
| 18.02.2025 | 140,42 | 141,85 | 139,39 | 141,15 | 0,11% | 331.816,00 |
| 14.02.2025 | 139,80 | 141,76 | 138,08 | 141,00 | 1,68% | 201.506,00 |
| 13.02.2025 | 138,13 | 139,13 | 137,57 | 138,67 | 0,97% | 270.152,00 |
| 12.02.2025 | 136,68 | 138,13 | 136,27 | 137,34 | -0,98% | 225.921,00 |
| 11.02.2025 | 138,87 | 139,33 | 137,50 | 138,70 | -0,50% | 207.654,00 |
| 10.02.2025 | 141,12 | 141,23 | 138,89 | 139,40 | -0,68% | 282.755,00 |
| 07.02.2025 | 140,80 | 142,24 | 139,10 | 140,35 | -0,40% | 155.579,00 |
| 06.02.2025 | 142,77 | 142,83 | 139,42 | 140,91 | -1,01% | 200.800,00 |
| 05.02.2025 | 138,93 | 143,73 | 138,93 | 142,35 | 2,12% | 258.327,00 |
| 04.02.2025 | 137,75 | 140,61 | 137,14 | 139,40 | 0,84% | 229.601,00 |
| 03.02.2025 | 138,95 | 139,94 | 135,78 | 138,24 | -2,80% | 317.515,00 |
| 31.01.2025 | 143,56 | 144,66 | 141,88 | 142,22 | -0,90% | 219.878,00 |
| 30.01.2025 | 145,24 | 146,36 | 143,25 | 143,51 | 0,20% | 209.306,00 |
| 29.01.2025 | 145,21 | 145,66 | 142,95 | 143,22 | -0,79% | 235.457,00 |
| 28.01.2025 | 142,86 | 145,40 | 142,42 | 144,36 | 0,86% | 291.357,00 |
| 27.01.2025 | 142,73 | 143,89 | 142,14 | 143,13 | 0,48% | 131.205,00 |
| 24.01.2025 | 142,50 | 144,16 | 141,92 | 142,44 | -0,59% | 184.834,00 |
| 23.01.2025 | 141,23 | 143,83 | 140,94 | 143,28 | 1,30% | 245.750,00 |
| 22.01.2025 | 142,81 | 143,73 | 140,75 | 141,44 | -1,20% | 387.786,00 |
| 21.01.2025 | 143,03 | 144,22 | 141,63 | 143,16 | 1,53% | 274.362,00 |
| 17.01.2025 | 142,01 | 142,01 | 140,12 | 141,00 | 0,31% | 146.652,00 |
| 16.01.2025 | 140,01 | 140,77 | 138,88 | 140,56 | 0,49% | 191.717,00 |
| 15.01.2025 | 141,22 | 141,44 | 138,70 | 139,88 | 0,76% | 174.462,00 |
| 14.01.2025 | 136,70 | 138,94 | 135,13 | 138,83 | 2,72% | 249.016,00 |
| 13.01.2025 | 131,11 | 135,63 | 129,55 | 135,15 | 1,06% | 188.318,00 |
| 10.01.2025 | 131,00 | 136,14 | 130,71 | 133,73 | 0,46% | 253.611,00 |
| 08.01.2025 | 131,44 | 134,22 | 131,15 | 133,12 | 0,73% | 153.558,00 |
| 07.01.2025 | 133,56 | 134,20 | 131,06 | 132,16 | -0,82% | 143.572,00 |
| 06.01.2025 | 134,43 | 135,94 | 133,17 | 133,25 | -0,48% | 121.944,00 |
| 03.01.2025 | 132,04 | 134,23 | 131,94 | 133,89 | 1,30% | 119.147,00 |
| 02.01.2025 | 132,64 | 134,10 | 131,31 | 132,17 | -0,26% | 122.325,00 |
| 31.12.2024 | 134,13 | 134,45 | 132,42 | 132,52 | -0,79% | 125.056,00 |
| 30.12.2024 | 132,72 | 134,32 | 131,75 | 133,58 | -0,88% | 103.750,00 |
| 27.12.2024 | 134,59 | 135,94 | 133,36 | 134,76 | -0,82% | 108.715,00 |
| 26.12.2024 | 133,16 | 136,30 | 132,89 | 135,88 | 0,84% | 137.331,00 |
| 24.12.2024 | 133,75 | 134,76 | 133,38 | 134,75 | 0,80% | 67.745,00 |
| 23.12.2024 | 133,09 | 133,76 | 132,07 | 133,68 | 0,01% | 140.666,00 |
| 20.12.2024 | 131,92 | 135,54 | 131,92 | 133,67 | 0,59% | 402.042,00 |
| 19.12.2024 | 132,69 | 134,64 | 131,27 | 132,89 | 1,06% | 212.234,00 |
| 18.12.2024 | 137,17 | 137,49 | 131,28 | 131,50 | -3,79% | 241.574,00 |
| 17.12.2024 | 137,79 | 138,26 | 136,25 | 136,68 | -1,22% | 236.997,00 |
| 16.12.2024 | 138,42 | 139,86 | 137,67 | 138,37 | -0,25% | 144.693,00 |
| 13.12.2024 | 139,28 | 139,41 | 137,69 | 138,71 | -0,42% | 155.806,00 |
| 12.12.2024 | 141,04 | 141,40 | 138,73 | 139,29 | -0,95% | 167.126,00 |