125,390$
0,26%
Echtzeit-Aktienkurs Integer Holdings Corp
Bid:
Ask:
Aktienkurse zur Integer Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 125,15 | 125,49 | 125,15 | 125,39 | 0,26% | 681.821,00 |
| 24.08.2026 | 125,35 | 125,35 | 124,84 | 125,07 | -0,10% | 751.450,00 |
| 21.08.2026 | 125,40 | 125,44 | 125,15 | 125,20 | -0,01% | 929.529,00 |
| 20.08.2026 | 125,26 | 125,47 | 125,18 | 125,21 | -0,07% | 964.102,00 |
| 19.08.2026 | 125,29 | 125,39 | 125,05 | 125,30 | 0,17% | 656.660,00 |
| 18.08.2026 | 125,16 | 125,29 | 125,04 | 125,09 | 0,01% | 761.327,00 |
| 17.08.2026 | 125,23 | 125,33 | 125,08 | 125,08 | -0,14% | 429.989,00 |
| 14.08.2026 | 125,15 | 125,44 | 125,14 | 125,26 | 0,16% | 368.656,00 |
| 13.08.2026 | 125,39 | 125,44 | 125,00 | 125,06 | -0,02% | 1.264.973,00 |
| 12.08.2026 | 125,05 | 125,34 | 125,00 | 125,08 | 0,03% | 948.895,00 |
| 11.08.2026 | 125,19 | 125,44 | 124,90 | 125,04 | -0,03% | 1.961.257,00 |
| 10.08.2026 | 125,21 | 125,36 | 125,01 | 125,08 | -0,15% | 708.567,00 |
| 07.08.2026 | 125,50 | 125,50 | 125,01 | 125,27 | -0,63% | 1.055.805,00 |
| 06.08.2026 | 124,97 | 126,14 | 124,81 | 126,07 | 0,86% | 1.823.143,00 |
| 05.08.2026 | 124,90 | 125,10 | 124,69 | 125,00 | -0,04% | 1.890.479,00 |
| 04.08.2026 | 124,78 | 125,14 | 124,45 | 125,05 | 0,48% | 3.482.413,00 |
| 03.08.2026 | 125,10 | 125,54 | 124,37 | 124,45 | 2,67% | 12.617.633,00 |
| 31.07.2026 | 100,46 | 123,50 | 99,52 | 121,21 | 20,18% | 2.610.268,00 |
| 30.07.2026 | 99,35 | 101,00 | 98,40 | 100,86 | 1,04% | 398.317,00 |
| 29.07.2026 | 99,49 | 101,24 | 99,31 | 99,82 | -0,56% | 407.552,00 |
| 28.07.2026 | 98,56 | 101,96 | 98,56 | 100,38 | 0,99% | 522.450,00 |
| 27.07.2026 | 99,61 | 100,87 | 98,31 | 99,40 | 0,79% | 651.368,00 |
| 24.07.2026 | 98,51 | 99,30 | 97,80 | 98,62 | 1,15% | 276.819,00 |
| 23.07.2026 | 97,87 | 97,87 | 95,55 | 97,50 | 0,97% | 400.215,00 |
| 22.07.2026 | 97,04 | 98,14 | 96,09 | 96,56 | 0,26% | 215.525,00 |
| 21.07.2026 | 95,42 | 96,47 | 94,91 | 96,31 | 0,23% | 329.463,00 |
| 20.07.2026 | 95,18 | 96,94 | 94,97 | 96,09 | 0,70% | 280.016,00 |
| 17.07.2026 | 98,71 | 99,67 | 95,14 | 95,42 | -4,22% | 476.597,00 |
| 16.07.2026 | 95,55 | 99,73 | 95,55 | 99,62 | 4,25% | 641.932,00 |
| 15.07.2026 | 93,64 | 96,22 | 93,52 | 95,56 | 2,41% | 461.973,00 |
| 14.07.2026 | 95,50 | 95,73 | 92,07 | 93,31 | -3,19% | 444.215,00 |
| 13.07.2026 | 93,80 | 96,48 | 92,91 | 96,38 | 2,88% | 436.713,00 |
| 10.07.2026 | 92,02 | 93,91 | 91,98 | 93,68 | 1,88% | 203.379,00 |
| 09.07.2026 | 90,67 | 92,85 | 90,23 | 91,95 | 0,88% | 399.978,00 |
| 08.07.2026 | 90,83 | 93,20 | 90,33 | 91,15 | -0,82% | 617.898,00 |
| 07.07.2026 | 94,31 | 94,49 | 91,49 | 91,90 | -1,61% | 534.874,00 |
| 06.07.2026 | 95,26 | 95,26 | 92,80 | 93,40 | -1,83% | 506.049,00 |
| 02.07.2026 | 94,17 | 96,20 | 94,00 | 95,14 | 0,60% | 484.867,00 |
| 01.07.2026 | 94,41 | 96,17 | 93,65 | 94,57 | 1,20% | 392.337,00 |
| 30.06.2026 | 91,90 | 94,42 | 90,78 | 93,45 | 2,44% | 531.731,00 |
| 29.06.2026 | 92,98 | 93,44 | 90,78 | 91,22 | -2,84% | 678.541,00 |
| 26.06.2026 | 93,00 | 94,87 | 92,48 | 93,89 | 0,83% | 1.530.225,00 |
| 25.06.2026 | 92,70 | 94,40 | 92,57 | 93,12 | 1,90% | 261.890,00 |
| 24.06.2026 | 89,94 | 92,33 | 89,09 | 91,38 | 2,05% | 388.339,00 |
| 23.06.2026 | 90,76 | 91,15 | 86,97 | 89,54 | -0,62% | 522.842,00 |
| 22.06.2026 | 90,44 | 90,65 | 89,76 | 90,10 | -0,95% | 254.572,00 |
| 18.06.2026 | 89,84 | 91,38 | 89,71 | 90,96 | 1,63% | 581.346,00 |
| 17.06.2026 | 91,12 | 92,83 | 89,32 | 89,50 | -1,97% | 428.452,00 |
| 16.06.2026 | 91,78 | 91,78 | 90,28 | 91,30 | 0,50% | 224.648,00 |
| 15.06.2026 | 91,09 | 91,97 | 90,48 | 90,85 | -0,14% | 236.198,00 |
| 12.06.2026 | 91,97 | 92,19 | 90,89 | 90,98 | -1,22% | 225.214,00 |
| 11.06.2026 | 91,00 | 93,25 | 89,89 | 92,10 | 0,80% | 314.374,00 |
| 10.06.2026 | 93,62 | 94,76 | 91,24 | 91,37 | -2,90% | 386.981,00 |
| 09.06.2026 | 92,70 | 94,57 | 92,70 | 94,10 | 2,41% | 435.152,00 |
| 08.06.2026 | 91,19 | 93,67 | 91,19 | 91,89 | -0,10% | 212.558,00 |
| 05.06.2026 | 93,35 | 94,12 | 91,89 | 91,98 | -0,82% | 248.494,00 |
| 04.06.2026 | 92,42 | 93,81 | 91,11 | 92,74 | 2,04% | 309.878,00 |
| 03.06.2026 | 91,10 | 91,58 | 90,00 | 90,89 | 0,64% | 564.584,00 |
| 02.06.2026 | 89,95 | 90,40 | 88,74 | 90,31 | 0,17% | 336.929,00 |
| 01.06.2026 | 88,81 | 91,12 | 87,76 | 90,16 | 0,87% | 611.903,00 |
| 29.05.2026 | 89,33 | 90,59 | 88,81 | 89,38 | -0,74% | 787.990,00 |
| 28.05.2026 | 88,12 | 90,46 | 87,78 | 90,05 | 1,21% | 611.900,00 |
| 27.05.2026 | 90,74 | 90,98 | 88,04 | 88,97 | -1,30% | 873.783,00 |
| 26.05.2026 | 89,05 | 91,32 | 88,39 | 90,14 | 0,96% | 999.577,00 |
| 22.05.2026 | 90,00 | 90,52 | 89,13 | 89,28 | -0,80% | 365.277,00 |
| 21.05.2026 | 90,40 | 91,66 | 89,21 | 90,00 | -1,63% | 532.255,00 |
| 20.05.2026 | 90,37 | 91,61 | 89,82 | 91,49 | 1,16% | 431.219,00 |
| 19.05.2026 | 89,71 | 90,68 | 88,77 | 90,44 | 0,52% | 386.786,00 |
| 18.05.2026 | 88,49 | 90,86 | 88,00 | 89,97 | 2,05% | 359.424,00 |
| 15.05.2026 | 89,33 | 90,19 | 88,00 | 88,16 | -1,85% | 390.437,00 |
| 14.05.2026 | 89,37 | 90,40 | 88,10 | 89,82 | 0,48% | 358.133,00 |
| 13.05.2026 | 86,83 | 91,32 | 86,25 | 89,39 | 5,19% | 1.198.153,00 |
| 12.05.2026 | 85,60 | 86,44 | 84,28 | 84,98 | 0,15% | 611.296,00 |
| 11.05.2026 | 87,68 | 88,69 | 84,71 | 84,85 | -3,71% | 535.991,00 |
| 08.05.2026 | 88,01 | 89,32 | 86,21 | 88,12 | 0,23% | 384.675,00 |
| 07.05.2026 | 87,19 | 89,03 | 86,91 | 87,92 | 1,89% | 486.070,00 |
| 06.05.2026 | 86,52 | 87,89 | 85,88 | 86,29 | 0,51% | 543.663,00 |
| 05.05.2026 | 84,26 | 87,38 | 83,43 | 85,85 | 2,26% | 681.933,00 |
| 04.05.2026 | 83,50 | 86,46 | 83,26 | 83,95 | -0,10% | 603.140,00 |
| 01.05.2026 | 87,85 | 90,00 | 83,19 | 84,03 | -5,06% | 1.035.665,00 |
| 30.04.2026 | 77,05 | 89,87 | 77,05 | 88,51 | 5,78% | 2.189.069,00 |
| 29.04.2026 | 84,38 | 84,55 | 82,61 | 83,67 | -1,15% | 749.318,00 |
| 28.04.2026 | 85,95 | 85,95 | 83,82 | 84,64 | -0,83% | 619.684,00 |
| 27.04.2026 | 86,25 | 86,61 | 83,46 | 85,35 | -0,78% | 498.987,00 |
| 24.04.2026 | 84,70 | 86,03 | 84,02 | 86,02 | 1,37% | 556.236,00 |
| 23.04.2026 | 85,02 | 85,85 | 82,64 | 84,86 | -0,35% | 776.548,00 |
| 22.04.2026 | 86,13 | 86,57 | 84,59 | 85,16 | -0,54% | 267.913,00 |
| 21.04.2026 | 89,57 | 89,57 | 84,34 | 85,62 | -4,14% | 671.541,00 |
| 20.04.2026 | 89,95 | 90,93 | 89,03 | 89,32 | -0,98% | 305.988,00 |
| 17.04.2026 | 89,22 | 91,07 | 89,22 | 90,20 | 2,07% | 360.967,00 |
| 16.04.2026 | 87,02 | 88,99 | 87,02 | 88,37 | 0,49% | 258.347,00 |
| 15.04.2026 | 88,52 | 88,99 | 87,00 | 87,94 | -0,78% | 319.689,00 |
| 14.04.2026 | 87,75 | 89,23 | 87,26 | 88,63 | 1,03% | 275.606,00 |
| 13.04.2026 | 84,80 | 87,85 | 84,70 | 87,73 | 3,08% | 228.480,00 |
| 10.04.2026 | 87,00 | 87,00 | 84,60 | 85,11 | -1,80% | 286.327,00 |
| 09.04.2026 | 86,97 | 87,43 | 86,31 | 86,67 | -0,93% | 278.081,00 |
| 08.04.2026 | 87,31 | 87,82 | 86,85 | 87,48 | 2,78% | 323.030,00 |
| 07.04.2026 | 85,64 | 86,03 | 84,52 | 85,11 | -0,61% | 399.212,00 |
| 06.04.2026 | 85,55 | 86,41 | 84,78 | 85,63 | -1,40% | 554.811,00 |
| 02.04.2026 | 85,44 | 87,57 | 84,40 | 86,85 | 0,47% | 329.798,00 |