144,250$
0,72%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 145,39 | 146,36 | 143,92 | 144,10 | 0,61% | 10.143,00 |
| 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 |
| 11.12.2024 | 140,56 | 142,41 | 140,25 | 140,62 | 0,70% | 167.307,00 |
| 10.12.2024 | 137,00 | 141,72 | 137,00 | 139,64 | 0,96% | 304.138,00 |
| 09.12.2024 | 139,78 | 140,24 | 136,76 | 138,31 | -0,77% | 180.869,00 |
| 06.12.2024 | 140,16 | 140,63 | 139,07 | 139,39 | 0,08% | 109.387,00 |
| 05.12.2024 | 140,25 | 140,86 | 138,76 | 139,28 | -0,87% | 138.871,00 |
| 04.12.2024 | 141,91 | 142,76 | 139,31 | 140,50 | -0,47% | 179.292,00 |
| 03.12.2024 | 139,20 | 141,86 | 139,15 | 141,16 | 1,72% | 304.771,00 |
| 02.12.2024 | 140,65 | 141,49 | 137,66 | 138,77 | -1,23% | 211.199,00 |
| 29.11.2024 | 142,00 | 142,00 | 140,36 | 140,50 | -0,21% | 149.717,00 |
| 27.11.2024 | 138,94 | 141,21 | 138,30 | 140,80 | 1,46% | 171.859,00 |
| 26.11.2024 | 139,33 | 140,39 | 137,34 | 138,78 | -1,07% | 292.599,00 |
| 25.11.2024 | 139,38 | 141,27 | 138,74 | 140,28 | 1,57% | 281.964,00 |
| 22.11.2024 | 137,22 | 138,47 | 136,13 | 138,11 | 1,66% | 181.641,00 |
| 21.11.2024 | 133,63 | 136,65 | 133,63 | 135,86 | 1,87% | 28.242,00 |
| 20.11.2024 | 133,74 | 133,74 | 132,09 | 133,37 | -0,11% | 120.395,00 |
| 19.11.2024 | 132,43 | 134,50 | 131,45 | 133,52 | -0,75% | 222.578,00 |
| 18.11.2024 | 133,00 | 136,06 | 132,54 | 134,53 | 1,01% | 662.066,00 |
| 15.11.2024 | 135,39 | 135,39 | 132,48 | 133,18 | -1,22% | 210.429,00 |
| 14.11.2024 | 137,72 | 139,00 | 134,18 | 134,83 | -1,98% | 225.709,00 |
| 13.11.2024 | 137,66 | 138,90 | 136,66 | 137,56 | 0,49% | 315.468,00 |
| 12.11.2024 | 139,72 | 140,91 | 136,76 | 136,89 | -1,86% | 200.086,00 |
| 11.11.2024 | 138,26 | 139,65 | 136,26 | 139,49 | 2,00% | 238.297,00 |
| 08.11.2024 | 134,84 | 138,31 | 134,38 | 136,76 | 1,62% | 196.445,00 |
| 07.11.2024 | 135,62 | 136,03 | 132,73 | 134,58 | -0,62% | 199.881,00 |
| 06.11.2024 | 135,11 | 136,07 | 132,28 | 135,42 | 5,24% | 438.624,00 |
| 05.11.2024 | 125,98 | 128,80 | 125,68 | 128,68 | 1,70% | 588.210,00 |
| 04.11.2024 | 125,44 | 127,56 | 125,32 | 126,53 | 0,06% | 213.877,00 |
| 01.11.2024 | 124,21 | 127,17 | 124,21 | 126,45 | 1,77% | 197.695,00 |
| 31.10.2024 | 129,47 | 129,58 | 124,16 | 124,25 | -4,38% | 285.519,00 |
| 30.10.2024 | 128,76 | 130,90 | 128,76 | 129,94 | -0,12% | 376.806,00 |
| 29.10.2024 | 127,03 | 130,11 | 127,03 | 130,10 | 1,70% | 275.494,00 |
| 28.10.2024 | 126,78 | 128,84 | 126,31 | 127,93 | 1,72% | 261.293,00 |
| 25.10.2024 | 128,63 | 128,92 | 125,59 | 125,77 | -0,78% | 187.373,00 |
| 24.10.2024 | 121,28 | 129,88 | 117,57 | 126,76 | 0,18% | 524.925,00 |
| 23.10.2024 | 125,55 | 127,13 | 124,22 | 126,53 | 0,78% | 346.837,00 |
| 22.10.2024 | 127,17 | 127,17 | 125,34 | 125,55 | -1,76% | 291.543,00 |
| 21.10.2024 | 130,10 | 130,84 | 126,68 | 127,80 | -2,02% | 415.140,00 |
| 18.10.2024 | 131,14 | 131,65 | 129,14 | 130,43 | 0,01% | 233.107,00 |
| 17.10.2024 | 131,26 | 131,91 | 130,12 | 130,42 | -0,49% | 213.206,00 |
| 16.10.2024 | 131,62 | 133,53 | 130,58 | 131,06 | -0,33% | 547.446,00 |
| 15.10.2024 | 132,32 | 133,52 | 131,19 | 131,49 | -0,71% | 142.722,00 |
| 14.10.2024 | 130,14 | 132,68 | 129,54 | 132,43 | 2,47% | 322.768,00 |
| 11.10.2024 | 128,46 | 130,13 | 128,27 | 129,24 | 0,79% | 106.420,00 |
| 10.10.2024 | 128,28 | 128,69 | 127,47 | 128,23 | -1,15% | 168.692,00 |
| 09.10.2024 | 129,03 | 130,59 | 128,54 | 129,72 | 0,38% | 92.039,00 |
| 08.10.2024 | 129,77 | 130,36 | 128,92 | 129,23 | 0,42% | 197.376,00 |
| 07.10.2024 | 127,87 | 129,29 | 127,15 | 128,69 | -0,33% | 235.110,00 |
| 04.10.2024 | 127,74 | 129,17 | 126,11 | 129,11 | 2,65% | 302.874,00 |
| 03.10.2024 | 126,92 | 126,92 | 124,38 | 125,78 | -1,14% | 153.536,00 |
| 02.10.2024 | 126,43 | 128,04 | 126,32 | 127,23 | 0,03% | 176.311,00 |
| 01.10.2024 | 130,49 | 130,76 | 126,27 | 127,19 | -2,16% | 291.445,00 |
| 30.09.2024 | 124,81 | 130,16 | 124,81 | 130,00 | 3,26% | 222.479,00 |
| 27.09.2024 | 127,66 | 127,66 | 125,79 | 125,90 | -0,87% | 224.992,00 |
| 26.09.2024 | 129,01 | 129,75 | 126,59 | 127,01 | -0,56% | 230.592,00 |
| 25.09.2024 | 127,81 | 128,35 | 126,36 | 127,73 | 0,50% | 133.791,00 |
| 24.09.2024 | 127,84 | 128,39 | 126,43 | 127,09 | -1,01% | 142.639,00 |
| 23.09.2024 | 130,46 | 130,46 | 127,32 | 128,39 | -0,73% | 386.145,00 |
| 20.09.2024 | 131,82 | 131,87 | 128,43 | 129,33 | -1,64% | 723.255,00 |
| 19.09.2024 | 131,01 | 131,65 | 128,84 | 131,48 | 2,43% | 231.754,00 |
| 18.09.2024 | 126,00 | 129,83 | 125,48 | 128,36 | 1,78% | 332.493,00 |
| 17.09.2024 | 129,05 | 129,05 | 125,23 | 126,12 | -1,37% | 196.037,00 |
| 16.09.2024 | 127,63 | 128,99 | 126,91 | 127,87 | 0,86% | 145.275,00 |
| 13.09.2024 | 127,43 | 129,28 | 126,77 | 126,78 | 0,48% | 218.146,00 |
| 12.09.2024 | 124,66 | 127,41 | 122,87 | 126,17 | 1,55% | 312.945,00 |
| 11.09.2024 | 122,14 | 124,45 | 120,09 | 124,25 | 0,89% | 251.693,00 |
| 10.09.2024 | 124,40 | 124,97 | 121,41 | 123,16 | -1,01% | 482.752,00 |
| 09.09.2024 | 128,69 | 129,51 | 122,71 | 124,42 | -3,55% | 374.767,00 |
| 06.09.2024 | 129,72 | 130,69 | 125,71 | 129,00 | -0,52% | 455.468,00 |