107,850$
0,82%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 106,72 | 106,91 | 105,00 | 105,84 | -1,06% | 269.067,00 |
| 02.09.2025 | 106,84 | 108,08 | 106,51 | 106,97 | -0,83% | 274.057,00 |
| 29.08.2025 | 107,29 | 108,11 | 106,72 | 107,87 | 0,46% | 166.089,00 |
| 28.08.2025 | 108,64 | 108,67 | 106,24 | 107,38 | -0,64% | 210.975,00 |
| 27.08.2025 | 108,65 | 109,33 | 107,75 | 108,07 | -0,36% | 167.759,00 |
| 26.08.2025 | 108,09 | 109,63 | 107,71 | 108,46 | -0,30% | 223.075,00 |
| 25.08.2025 | 110,60 | 110,60 | 108,75 | 108,79 | -1,62% | 256.808,00 |
| 22.08.2025 | 107,41 | 111,03 | 107,41 | 110,58 | 3,51% | 256.439,00 |
| 21.08.2025 | 106,79 | 107,98 | 106,52 | 106,83 | -0,44% | 281.364,00 |
| 20.08.2025 | 106,35 | 107,39 | 105,72 | 107,30 | 0,97% | 336.504,00 |
| 19.08.2025 | 105,93 | 106,59 | 105,20 | 106,27 | 0,69% | 282.042,00 |
| 18.08.2025 | 106,69 | 107,40 | 105,42 | 105,54 | -1,17% | 353.544,00 |
| 15.08.2025 | 107,36 | 108,09 | 105,63 | 106,79 | 0,02% | 202.340,00 |
| 14.08.2025 | 109,67 | 109,67 | 106,58 | 106,77 | -2,56% | 199.602,00 |
| 13.08.2025 | 107,74 | 109,76 | 107,08 | 109,58 | 2,10% | 548.246,00 |
| 12.08.2025 | 106,38 | 107,73 | 106,08 | 107,33 | 1,83% | 333.205,00 |
| 11.08.2025 | 106,77 | 106,81 | 105,40 | 105,40 | -0,99% | 259.923,00 |
| 08.08.2025 | 106,25 | 107,03 | 105,60 | 106,45 | 0,69% | 282.102,00 |
| 07.08.2025 | 106,69 | 107,12 | 105,38 | 105,72 | 0,34% | 244.322,00 |
| 06.08.2025 | 107,21 | 107,81 | 105,17 | 105,36 | -2,19% | 332.113,00 |
| 05.08.2025 | 106,64 | 108,13 | 106,39 | 107,72 | 0,83% | 233.557,00 |
| 04.08.2025 | 106,86 | 107,39 | 105,84 | 106,83 | 0,29% | 245.972,00 |
| 01.08.2025 | 107,76 | 107,76 | 105,43 | 106,52 | -1,83% | 379.870,00 |
| 31.07.2025 | 108,72 | 109,32 | 107,44 | 108,51 | -0,23% | 539.107,00 |
| 30.07.2025 | 109,13 | 110,02 | 107,98 | 108,76 | -0,40% | 545.102,00 |
| 29.07.2025 | 108,53 | 109,74 | 107,79 | 109,20 | 0,98% | 685.842,00 |
| 28.07.2025 | 108,08 | 109,00 | 106,91 | 108,14 | -0,34% | 551.592,00 |
| 25.07.2025 | 107,10 | 108,51 | 105,78 | 108,51 | 1,32% | 614.643,00 |
| 24.07.2025 | 111,09 | 115,51 | 105,57 | 107,10 | -7,49% | 1.239.958,00 |
| 23.07.2025 | 115,40 | 116,31 | 113,76 | 115,77 | 1,27% | 789.368,00 |
| 22.07.2025 | 112,23 | 115,40 | 111,54 | 114,32 | 2,48% | 563.375,00 |
| 21.07.2025 | 112,70 | 112,82 | 111,28 | 111,55 | -0,84% | 339.568,00 |
| 18.07.2025 | 115,61 | 115,61 | 111,08 | 112,49 | -1,88% | 463.003,00 |
| 17.07.2025 | 116,88 | 117,58 | 114,21 | 114,64 | -2,13% | 554.610,00 |
| 16.07.2025 | 117,93 | 118,18 | 116,59 | 117,13 | -0,26% | 364.528,00 |
| 15.07.2025 | 119,74 | 119,94 | 117,36 | 117,44 | -1,70% | 366.538,00 |
| 14.07.2025 | 119,27 | 120,41 | 118,26 | 119,47 | -0,41% | 290.329,00 |
| 11.07.2025 | 121,54 | 121,76 | 118,88 | 119,96 | -1,49% | 343.094,00 |
| 10.07.2025 | 120,43 | 122,99 | 120,06 | 121,77 | 1,08% | 386.242,00 |
| 09.07.2025 | 119,18 | 120,49 | 118,09 | 120,47 | 1,95% | 300.247,00 |
| 08.07.2025 | 117,22 | 118,70 | 116,90 | 118,17 | 0,98% | 384.681,00 |
| 07.07.2025 | 120,08 | 120,92 | 116,25 | 117,02 | -3,29% | 599.081,00 |
| 03.07.2025 | 122,05 | 122,16 | 120,14 | 121,00 | -0,16% | 199.686,00 |
| 02.07.2025 | 121,04 | 121,93 | 119,56 | 121,19 | -0,08% | 419.880,00 |
| 01.07.2025 | 123,48 | 123,49 | 121,27 | 121,29 | -1,37% | 495.669,00 |
| 30.06.2025 | 123,25 | 123,32 | 121,75 | 122,97 | 0,33% | 282.681,00 |
| 27.06.2025 | 121,56 | 123,78 | 121,36 | 122,56 | 0,57% | 1.049.308,00 |
| 26.06.2025 | 121,07 | 122,85 | 120,94 | 121,87 | 0,89% | 476.572,00 |
| 25.06.2025 | 121,05 | 121,10 | 119,31 | 120,80 | 0,32% | 476.700,00 |
| 24.06.2025 | 119,64 | 120,94 | 118,64 | 120,42 | 1,13% | 322.342,00 |
| 23.06.2025 | 117,80 | 119,15 | 116,15 | 119,07 | 1,08% | 399.185,00 |
| 20.06.2025 | 118,99 | 119,42 | 116,94 | 117,80 | -0,98% | 840.483,00 |
| 18.06.2025 | 118,62 | 119,73 | 117,95 | 118,96 | -0,08% | 374.625,00 |
| 17.06.2025 | 117,65 | 120,00 | 117,47 | 119,06 | 0,62% | 341.049,00 |
| 16.06.2025 | 119,46 | 119,91 | 118,13 | 118,33 | 0,03% | 345.794,00 |
| 13.06.2025 | 116,71 | 119,14 | 116,71 | 118,30 | -0,38% | 370.509,00 |
| 12.06.2025 | 119,80 | 119,85 | 118,31 | 118,75 | -1,07% | 285.627,00 |
| 11.06.2025 | 122,59 | 123,13 | 119,96 | 120,03 | -2,04% | 384.756,00 |
| 10.06.2025 | 122,90 | 123,66 | 122,05 | 122,53 | 0,39% | 411.874,00 |
| 09.06.2025 | 121,74 | 123,01 | 120,00 | 122,06 | 0,60% | 270.575,00 |
| 06.06.2025 | 122,16 | 122,60 | 120,65 | 121,33 | 0,36% | 234.023,00 |
| 05.06.2025 | 120,20 | 121,30 | 119,04 | 120,90 | 0,61% | 296.238,00 |
| 04.06.2025 | 119,85 | 120,80 | 119,54 | 120,17 | 0,27% | 260.862,00 |
| 03.06.2025 | 117,36 | 120,71 | 117,36 | 119,85 | 1,84% | 377.674,00 |
| 02.06.2025 | 118,26 | 118,26 | 116,55 | 117,69 | -0,90% | 342.138,00 |
| 30.05.2025 | 119,35 | 119,61 | 117,72 | 118,76 | -0,61% | 377.531,00 |
| 29.05.2025 | 119,39 | 120,29 | 118,77 | 119,49 | 0,08% | 258.757,00 |
| 28.05.2025 | 121,31 | 121,48 | 119,35 | 119,39 | -1,84% | 264.207,00 |
| 27.05.2025 | 119,53 | 121,84 | 119,52 | 121,63 | 2,81% | 399.696,00 |
| 23.05.2025 | 116,87 | 118,86 | 116,87 | 118,31 | 0,13% | 244.616,00 |
| 22.05.2025 | 120,05 | 122,23 | 117,20 | 118,16 | -0,61% | 524.054,00 |
| 21.05.2025 | 121,03 | 121,03 | 118,14 | 118,88 | -2,23% | 344.572,00 |
| 20.05.2025 | 121,40 | 122,26 | 120,47 | 121,59 | 0,12% | 317.558,00 |
| 19.05.2025 | 119,37 | 121,67 | 119,02 | 121,45 | 0,38% | 403.168,00 |
| 16.05.2025 | 119,44 | 121,76 | 118,44 | 120,99 | 1,61% | 538.492,00 |
| 15.05.2025 | 119,52 | 120,78 | 118,40 | 119,07 | -0,45% | 694.646,00 |
| 14.05.2025 | 120,76 | 120,80 | 119,10 | 119,61 | -1,15% | 544.511,00 |
| 13.05.2025 | 120,37 | 121,76 | 119,48 | 121,00 | 0,25% | 649.950,00 |
| 12.05.2025 | 122,84 | 122,84 | 119,97 | 120,70 | 1,91% | 548.783,00 |
| 09.05.2025 | 119,71 | 119,99 | 118,34 | 118,44 | -0,90% | 334.885,00 |
| 08.05.2025 | 119,70 | 121,58 | 119,25 | 119,52 | 0,45% | 661.117,00 |
| 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 |