24,090$
-2,19%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,55 | 24,92 | 23,96 | 24,11 | -2,11% | 864.084,00 |
| 03.12.2024 | 24,47 | 24,79 | 24,15 | 24,63 | 0,20% | 347.199,00 |
| 02.12.2024 | 24,10 | 24,65 | 23,65 | 24,58 | 0,00% | 572.559,00 |
| 29.11.2024 | 24,59 | 24,87 | 24,39 | 24,58 | 0,16% | 249.836,00 |
| 27.11.2024 | 23,95 | 24,56 | 23,62 | 24,54 | 3,54% | 523.610,00 |
| 26.11.2024 | 24,01 | 24,10 | 23,44 | 23,70 | -2,23% | 638.981,00 |
| 25.11.2024 | 23,80 | 24,43 | 23,77 | 24,24 | 2,80% | 913.045,00 |
| 22.11.2024 | 23,16 | 23,87 | 23,06 | 23,58 | 2,75% | 570.985,00 |
| 21.11.2024 | 22,95 | 23,14 | 22,66 | 22,95 | 0,09% | 182.143,00 |
| 20.11.2024 | 22,74 | 22,95 | 22,32 | 22,93 | 0,22% | 365.830,00 |
| 19.11.2024 | 22,10 | 23,01 | 21,97 | 22,88 | 1,73% | 527.182,00 |
| 18.11.2024 | 22,88 | 22,97 | 22,47 | 22,49 | -1,70% | 587.448,00 |
| 15.11.2024 | 23,48 | 23,73 | 22,86 | 22,88 | -1,68% | 763.295,00 |
| 14.11.2024 | 23,31 | 23,95 | 23,03 | 23,27 | -0,17% | 727.856,00 |
| 13.11.2024 | 24,84 | 24,84 | 23,24 | 23,31 | -6,01% | 1.321.137,00 |
| 12.11.2024 | 25,20 | 25,52 | 24,74 | 24,80 | -2,55% | 860.032,00 |
| 11.11.2024 | 25,14 | 26,14 | 24,84 | 25,45 | 2,70% | 646.635,00 |
| 08.11.2024 | 25,57 | 25,75 | 24,76 | 24,78 | -2,86% | 1.000.855,00 |
| 07.11.2024 | 26,51 | 26,57 | 25,26 | 25,51 | -4,42% | 973.464,00 |
| 06.11.2024 | 25,60 | 26,96 | 25,57 | 26,69 | 7,15% | 1.353.865,00 |
| 05.11.2024 | 24,16 | 25,03 | 24,00 | 24,91 | 3,32% | 1.655.053,00 |
| 04.11.2024 | 22,00 | 24,90 | 21,48 | 24,11 | 25,05% | 3.394.426,00 |
| 01.11.2024 | 18,98 | 19,71 | 18,98 | 19,28 | 2,77% | 2.158.353,00 |
| 31.10.2024 | 19,54 | 19,54 | 18,48 | 18,76 | -3,65% | 1.130.070,00 |
| 30.10.2024 | 19,35 | 19,87 | 19,23 | 19,47 | -0,15% | 333.910,00 |
| 29.10.2024 | 19,13 | 19,64 | 19,09 | 19,50 | 0,93% | 279.025,00 |
| 28.10.2024 | 19,14 | 19,68 | 19,11 | 19,32 | 1,95% | 400.578,00 |
| 25.10.2024 | 18,94 | 19,26 | 18,78 | 18,95 | 0,37% | 511.201,00 |
| 24.10.2024 | 19,07 | 19,30 | 18,81 | 18,88 | -1,20% | 417.278,00 |
| 23.10.2024 | 19,10 | 19,30 | 18,74 | 19,11 | -0,42% | 421.048,00 |
| 22.10.2024 | 19,50 | 19,50 | 18,95 | 19,19 | -1,64% | 384.517,00 |
| 21.10.2024 | 19,87 | 19,99 | 19,35 | 19,51 | -1,81% | 539.741,00 |
| 18.10.2024 | 19,71 | 19,97 | 19,56 | 19,87 | 0,56% | 482.738,00 |
| 17.10.2024 | 19,73 | 19,84 | 19,14 | 19,76 | -0,20% | 719.873,00 |
| 16.10.2024 | 19,55 | 20,02 | 19,45 | 19,80 | 1,49% | 652.380,00 |
| 15.10.2024 | 19,11 | 19,72 | 18,98 | 19,51 | 1,51% | 856.867,00 |
| 14.10.2024 | 19,18 | 19,23 | 18,56 | 19,22 | -0,05% | 716.149,00 |
| 11.10.2024 | 19,29 | 19,97 | 19,10 | 19,23 | -0,26% | 1.201.402,00 |
| 10.10.2024 | 17,86 | 19,33 | 17,86 | 19,28 | 6,52% | 1.315.481,00 |
| 09.10.2024 | 17,52 | 18,27 | 17,34 | 18,10 | 3,43% | 718.043,00 |
| 08.10.2024 | 17,46 | 17,55 | 17,07 | 17,50 | 0,40% | 517.095,00 |
| 07.10.2024 | 17,21 | 17,61 | 17,04 | 17,43 | 2,53% | 954.919,00 |
| 04.10.2024 | 17,21 | 17,47 | 16,96 | 17,00 | 0,24% | 686.510,00 |
| 03.10.2024 | 17,11 | 17,22 | 16,81 | 16,96 | -2,08% | 528.340,00 |
| 02.10.2024 | 17,47 | 17,50 | 17,10 | 17,32 | -1,03% | 784.749,00 |
| 01.10.2024 | 18,03 | 18,35 | 17,42 | 17,50 | -3,58% | 608.601,00 |
| 30.09.2024 | 18,10 | 18,18 | 17,67 | 18,15 | 1,57% | 601.761,00 |
| 27.09.2024 | 17,72 | 18,20 | 17,55 | 17,87 | 2,29% | 797.484,00 |
| 26.09.2024 | 17,38 | 17,86 | 17,21 | 17,47 | 1,93% | 792.674,00 |
| 25.09.2024 | 17,90 | 18,16 | 17,07 | 17,14 | -4,14% | 878.895,00 |
| 24.09.2024 | 17,65 | 18,22 | 17,52 | 17,88 | 1,94% | 1.022.902,00 |
| 23.09.2024 | 17,35 | 17,80 | 17,07 | 17,54 | 0,80% | 1.615.755,00 |
| 20.09.2024 | 17,25 | 17,45 | 17,15 | 17,40 | -0,40% | 2.452.283,00 |
| 19.09.2024 | 17,90 | 18,00 | 17,42 | 17,47 | -0,34% | 567.001,00 |
| 18.09.2024 | 17,07 | 18,02 | 17,01 | 17,53 | 2,16% | 849.327,00 |
| 17.09.2024 | 17,37 | 17,86 | 16,99 | 17,16 | -0,92% | 710.850,00 |
| 16.09.2024 | 17,57 | 17,82 | 17,22 | 17,32 | -0,86% | 825.289,00 |
| 13.09.2024 | 17,86 | 18,15 | 17,38 | 17,47 | -1,08% | 772.760,00 |
| 12.09.2024 | 17,65 | 17,71 | 17,02 | 17,66 | 0,34% | 1.286.927,00 |
| 11.09.2024 | 17,71 | 17,77 | 16,96 | 17,60 | -0,68% | 1.527.613,00 |
| 10.09.2024 | 17,60 | 18,07 | 17,56 | 17,72 | 0,80% | 1.222.683,00 |
| 09.09.2024 | 18,26 | 18,36 | 17,57 | 17,58 | -4,97% | 1.563.229,00 |
| 06.09.2024 | 19,13 | 19,17 | 18,08 | 18,50 | -3,62% | 979.537,00 |
| 05.09.2024 | 19,36 | 19,50 | 18,90 | 19,20 | -0,70% | 766.402,00 |
| 04.09.2024 | 19,18 | 19,54 | 18,96 | 19,33 | 0,31% | 963.437,00 |
| 03.09.2024 | 19,96 | 20,26 | 19,04 | 19,27 | -5,26% | 573.749,00 |
| 30.08.2024 | 20,82 | 20,97 | 20,30 | 20,34 | -1,79% | 688.153,00 |
| 29.08.2024 | 20,44 | 20,95 | 20,33 | 20,71 | 1,77% | 486.341,00 |
| 28.08.2024 | 20,39 | 20,42 | 20,10 | 20,35 | -0,83% | 512.742,00 |
| 27.08.2024 | 20,95 | 20,98 | 20,38 | 20,52 | -2,10% | 496.988,00 |
| 26.08.2024 | 21,13 | 21,46 | 20,93 | 20,96 | -0,52% | 670.322,00 |
| 23.08.2024 | 20,55 | 21,21 | 20,28 | 21,07 | 3,44% | 683.814,00 |
| 22.08.2024 | 21,03 | 21,09 | 20,26 | 20,37 | -3,14% | 885.542,00 |
| 21.08.2024 | 20,81 | 21,08 | 20,75 | 21,03 | 0,86% | 1.356.350,00 |
| 20.08.2024 | 21,43 | 21,47 | 20,76 | 20,85 | -3,25% | 698.221,00 |
| 19.08.2024 | 21,63 | 21,76 | 21,32 | 21,55 | -0,05% | 562.646,00 |
| 16.08.2024 | 21,80 | 22,07 | 21,53 | 21,56 | -1,37% | 526.854,00 |
| 15.08.2024 | 21,72 | 22,06 | 21,58 | 21,86 | 2,63% | 943.223,00 |
| 14.08.2024 | 21,81 | 21,83 | 21,12 | 21,30 | -1,71% | 596.961,00 |
| 13.08.2024 | 21,46 | 21,69 | 21,11 | 21,67 | 1,78% | 1.008.696,00 |
| 12.08.2024 | 21,74 | 21,74 | 21,08 | 21,29 | -2,34% | 947.566,00 |
| 09.08.2024 | 21,78 | 22,12 | 21,48 | 21,80 | 0,14% | 831.664,00 |
| 08.08.2024 | 21,74 | 22,50 | 21,54 | 21,77 | 0,32% | 854.171,00 |
| 07.08.2024 | 22,94 | 23,10 | 21,67 | 21,70 | -4,74% | 796.436,00 |
| 06.08.2024 | 22,34 | 23,05 | 22,02 | 22,78 | 1,97% | 1.359.351,00 |
| 05.08.2024 | 23,00 | 23,03 | 22,09 | 22,34 | -7,07% | 1.761.275,00 |
| 02.08.2024 | 24,31 | 24,40 | 23,85 | 24,04 | -2,40% | 1.387.305,00 |
| 01.08.2024 | 24,73 | 24,99 | 24,11 | 24,63 | -0,65% | 1.498.611,00 |
| 31.07.2024 | 25,03 | 25,46 | 23,56 | 24,79 | -0,84% | 2.949.048,00 |
| 30.07.2024 | 24,70 | 25,81 | 24,43 | 25,00 | -1,65% | 4.130.510,00 |
| 29.07.2024 | 24,75 | 27,20 | 22,94 | 25,42 | -19,12% | 6.005.616,00 |
| 26.07.2024 | 31,77 | 32,19 | 30,82 | 31,43 | -0,29% | 1.562.854,00 |
| 25.07.2024 | 31,40 | 32,49 | 31,31 | 31,52 | 0,32% | 756.080,00 |
| 24.07.2024 | 31,40 | 32,07 | 31,24 | 31,42 | 0,16% | 594.769,00 |
| 23.07.2024 | 31,44 | 31,71 | 31,12 | 31,37 | -0,51% | 735.730,00 |
| 22.07.2024 | 31,35 | 31,59 | 30,76 | 31,53 | 0,61% | 1.279.467,00 |
| 19.07.2024 | 31,48 | 31,52 | 30,92 | 31,34 | 0,13% | 864.435,00 |
| 18.07.2024 | 31,60 | 32,56 | 31,07 | 31,30 | -1,14% | 762.048,00 |
| 17.07.2024 | 31,73 | 32,66 | 31,57 | 31,66 | -0,25% | 686.593,00 |
| 16.07.2024 | 30,19 | 31,83 | 29,94 | 31,74 | 6,37% | 834.210,00 |