109,910$
0,12%
Echtzeit-Aktienkurs Integer Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 110,87 | 111,08 | 109,51 | 109,92 | 0,13% | 237.040,00 |
| 01.05.2024 | 111,47 | 112,23 | 109,65 | 109,78 | -1,66% | 274.270,00 |
| 30.04.2024 | 114,00 | 114,23 | 111,35 | 111,63 | -2,57% | 438.634,00 |
| 29.04.2024 | 110,49 | 114,76 | 110,35 | 114,57 | 4,55% | 538.124,00 |
| 26.04.2024 | 110,54 | 111,25 | 107,11 | 109,58 | -1,41% | 604.251,00 |
| 25.04.2024 | 114,00 | 120,00 | 109,99 | 111,15 | -9,83% | 1.606.055,00 |
| 24.04.2024 | 118,54 | 123,99 | 118,51 | 123,27 | 4,55% | 1.108.196,00 |
| 23.04.2024 | 117,30 | 118,55 | 116,65 | 117,91 | 1,08% | 244.375,00 |
| 22.04.2024 | 116,97 | 117,45 | 115,15 | 116,65 | 0,03% | 267.412,00 |
| 19.04.2024 | 117,78 | 118,56 | 115,46 | 116,62 | -1,03% | 450.401,00 |
| 18.04.2024 | 118,47 | 119,63 | 117,51 | 117,83 | -0,58% | 435.564,00 |
| 17.04.2024 | 119,30 | 119,55 | 117,02 | 118,52 | -0,66% | 579.520,00 |
| 16.04.2024 | 118,15 | 121,53 | 116,67 | 119,31 | 0,56% | 722.050,00 |
| 15.04.2024 | 118,68 | 120,00 | 117,70 | 118,65 | 2,49% | 739.413,00 |
| 12.04.2024 | 115,78 | 116,73 | 115,43 | 115,77 | -1,03% | 222.043,00 |
| 11.04.2024 | 115,82 | 117,58 | 115,70 | 116,97 | 1,31% | 319.399,00 |
| 10.04.2024 | 116,51 | 117,22 | 114,72 | 115,46 | -2,97% | 440.874,00 |
| 09.04.2024 | 117,52 | 119,00 | 115,85 | 118,99 | 3,11% | 416.797,00 |
| 08.04.2024 | 115,66 | 115,66 | 114,43 | 115,40 | 0,37% | 191.519,00 |
| 05.04.2024 | 114,71 | 116,75 | 114,71 | 114,97 | -0,04% | 355.545,00 |
| 04.04.2024 | 116,95 | 116,95 | 114,07 | 115,02 | -1,05% | 835.066,00 |
| 03.04.2024 | 114,44 | 116,83 | 114,30 | 116,24 | 1,41% | 373.014,00 |
| 02.04.2024 | 115,36 | 115,80 | 113,25 | 114,62 | -1,18% | 310.873,00 |
| 01.04.2024 | 116,68 | 116,78 | 114,60 | 115,99 | -0,59% | 189.550,00 |
| 28.03.2024 | 116,70 | 117,78 | 115,70 | 116,68 | 1,41% | 211.569,00 |
| 27.03.2024 | 112,55 | 115,32 | 112,55 | 115,06 | 3,17% | 244.073,00 |
| 26.03.2024 | 114,52 | 114,62 | 111,02 | 111,53 | -2,39% | 265.042,00 |
| 25.03.2024 | 116,32 | 116,54 | 114,10 | 114,26 | -1,53% | 430.859,00 |
| 22.03.2024 | 114,42 | 116,22 | 114,42 | 116,04 | 1,09% | 137.869,00 |
| 21.03.2024 | 113,87 | 115,82 | 113,41 | 114,79 | 1,41% | 250.879,00 |
| 20.03.2024 | 112,97 | 114,17 | 111,99 | 113,19 | -0,15% | 168.106,00 |
| 19.03.2024 | 113,50 | 114,48 | 112,91 | 113,36 | -0,11% | 161.068,00 |
| 18.03.2024 | 113,81 | 114,86 | 113,43 | 113,48 | -0,30% | 251.387,00 |
| 15.03.2024 | 113,58 | 114,27 | 111,72 | 113,82 | -0,90% | 359.526,00 |
| 14.03.2024 | 114,07 | 115,34 | 113,51 | 114,85 | 0,83% | 184.060,00 |
| 13.03.2024 | 113,64 | 114,82 | 113,55 | 113,90 | 0,15% | 181.509,00 |
| 12.03.2024 | 112,64 | 113,77 | 112,09 | 113,73 | 0,57% | 219.468,00 |
| 11.03.2024 | 114,88 | 115,29 | 112,70 | 113,09 | -2,10% | 259.925,00 |
| 08.03.2024 | 116,80 | 118,15 | 115,09 | 115,52 | -0,58% | 370.590,00 |
| 07.03.2024 | 115,57 | 117,22 | 115,57 | 116,19 | 0,86% | 351.103,00 |
| 06.03.2024 | 112,91 | 115,62 | 112,86 | 115,20 | 2,44% | 416.387,00 |
| 05.03.2024 | 113,07 | 113,22 | 110,86 | 112,46 | -0,64% | 254.772,00 |
| 04.03.2024 | 111,61 | 113,59 | 111,20 | 113,19 | 1,50% | 449.145,00 |
| 01.03.2024 | 110,15 | 111,67 | 109,42 | 111,52 | 1,12% | 330.989,00 |
| 29.02.2024 | 108,99 | 110,56 | 107,71 | 110,29 | 1,88% | 434.700,00 |
| 28.02.2024 | 105,14 | 108,63 | 105,14 | 108,26 | 2,57% | 450.798,00 |
| 27.02.2024 | 103,75 | 105,70 | 103,08 | 105,55 | 2,14% | 372.402,00 |
| 26.02.2024 | 102,20 | 104,09 | 102,15 | 103,34 | 1,31% | 316.083,00 |
| 23.02.2024 | 99,74 | 102,72 | 99,63 | 102,00 | 1,82% | 264.834,00 |
| 22.02.2024 | 98,93 | 100,60 | 98,63 | 100,18 | 1,59% | 298.640,00 |
| 21.02.2024 | 100,33 | 100,53 | 97,49 | 98,61 | -1,70% | 333.955,00 |
| 20.02.2024 | 99,01 | 102,42 | 99,01 | 100,32 | 0,94% | 459.182,00 |
| 16.02.2024 | 99,50 | 100,91 | 98,29 | 99,39 | -0,44% | 597.235,00 |
| 15.02.2024 | 103,60 | 103,68 | 94,56 | 99,83 | -4,97% | 1.018.099,00 |
| 14.02.2024 | 105,16 | 105,87 | 104,25 | 105,05 | 0,95% | 381.309,00 |
| 13.02.2024 | 103,21 | 107,26 | 103,16 | 104,06 | -1,59% | 379.243,00 |
| 12.02.2024 | 105,77 | 106,39 | 105,30 | 105,74 | 0,02% | 269.178,00 |
| 09.02.2024 | 105,57 | 106,78 | 104,84 | 105,72 | 0,14% | 146.662,00 |
| 08.02.2024 | 104,89 | 105,94 | 103,64 | 105,57 | 0,69% | 183.257,00 |
| 07.02.2024 | 105,40 | 105,40 | 104,31 | 104,85 | -0,49% | 162.633,00 |
| 06.02.2024 | 103,70 | 106,04 | 103,29 | 105,37 | 2,33% | 289.053,00 |
| 05.02.2024 | 102,77 | 104,30 | 102,77 | 102,97 | -0,90% | 126.629,00 |
| 02.02.2024 | 102,95 | 104,53 | 102,59 | 103,91 | 0,08% | 252.749,00 |
| 01.02.2024 | 101,55 | 103,90 | 100,96 | 103,83 | 2,48% | 193.089,00 |
| 31.01.2024 | 102,52 | 103,99 | 101,17 | 101,32 | -1,17% | 206.517,00 |
| 30.01.2024 | 101,78 | 103,66 | 101,74 | 102,52 | 0,65% | 299.429,00 |
| 29.01.2024 | 100,69 | 101,95 | 100,39 | 101,86 | 0,69% | 244.035,00 |
| 26.01.2024 | 101,95 | 101,95 | 100,55 | 101,16 | -0,17% | 157.494,00 |
| 25.01.2024 | 102,72 | 102,72 | 100,63 | 101,33 | 0,10% | 189.003,00 |
| 24.01.2024 | 103,58 | 103,82 | 100,94 | 101,23 | -1,36% | 168.785,00 |
| 23.01.2024 | 104,57 | 104,64 | 101,87 | 102,63 | -1,04% | 175.349,00 |
| 22.01.2024 | 105,07 | 106,78 | 103,42 | 103,71 | -0,27% | 283.997,00 |
| 19.01.2024 | 103,43 | 104,00 | 101,83 | 103,99 | 0,81% | 180.949,00 |
| 18.01.2024 | 104,66 | 104,87 | 101,95 | 103,15 | -0,81% | 240.264,00 |
| 17.01.2024 | 103,39 | 104,47 | 103,34 | 103,99 | -0,49% | 145.198,00 |
| 16.01.2024 | 102,49 | 104,55 | 101,74 | 104,50 | 1,11% | 343.288,00 |
| 12.01.2024 | 102,75 | 103,72 | 101,69 | 103,35 | 1,32% | 244.034,00 |
| 11.01.2024 | 99,28 | 103,66 | 98,34 | 102,00 | 3,81% | 549.495,00 |
| 10.01.2024 | 98,85 | 99,35 | 97,66 | 98,26 | -0,76% | 202.358,00 |
| 09.01.2024 | 97,93 | 99,97 | 97,93 | 99,01 | -0,26% | 140.411,00 |
| 08.01.2024 | 97,59 | 99,47 | 97,21 | 99,27 | 1,89% | 135.264,00 |
| 05.01.2024 | 97,87 | 99,09 | 97,07 | 97,43 | -1,15% | 215.425,00 |
| 04.01.2024 | 96,07 | 98,57 | 96,07 | 98,56 | 2,16% | 245.032,00 |
| 03.01.2024 | 98,11 | 98,11 | 95,72 | 96,48 | -1,79% | 194.788,00 |
| 02.01.2024 | 97,83 | 99,28 | 97,52 | 98,24 | -0,85% | 171.627,00 |
| 29.12.2023 | 100,21 | 100,29 | 98,50 | 99,08 | -1,12% | 121.628,00 |
| 28.12.2023 | 99,61 | 100,99 | 99,61 | 100,20 | 0,18% | 146.954,00 |
| 27.12.2023 | 100,13 | 100,58 | 98,57 | 100,02 | -0,11% | 143.542,00 |
| 26.12.2023 | 99,25 | 100,63 | 98,69 | 100,13 | 0,74% | 94.531,00 |
| 22.12.2023 | 99,10 | 100,05 | 98,99 | 99,39 | 0,56% | 111.534,00 |
| 21.12.2023 | 99,13 | 99,13 | 97,51 | 98,84 | 0,88% | 193.508,00 |
| 20.12.2023 | 99,51 | 100,26 | 97,92 | 97,98 | -1,95% | 234.737,00 |
| 19.12.2023 | 98,10 | 100,01 | 97,93 | 99,93 | 2,52% | 295.584,00 |
| 18.12.2023 | 98,17 | 98,46 | 96,78 | 97,47 | -0,11% | 207.785,00 |
| 15.12.2023 | 96,11 | 98,34 | 95,67 | 97,58 | 0,66% | 1.267.106,00 |
| 14.12.2023 | 97,06 | 97,72 | 95,98 | 96,94 | 0,75% | 290.376,00 |
| 13.12.2023 | 94,22 | 96,72 | 93,52 | 96,22 | 2,05% | 276.428,00 |
| 12.12.2023 | 93,11 | 96,55 | 92,54 | 94,29 | 1,84% | 340.616,00 |
| 11.12.2023 | 89,90 | 93,11 | 89,65 | 92,59 | 3,41% | 387.096,00 |
| 08.12.2023 | 88,88 | 89,58 | 88,08 | 89,54 | 0,72% | 152.879,00 |