12,035$
7,26%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,44 | 12,29 | 11,44 | 12,04 | 7,36% | 169.464,00 |
| 06.11.2025 | 11,29 | 11,33 | 11,01 | 11,22 | -1,54% | 1.332.525,00 |
| 05.11.2025 | 11,20 | 11,58 | 10,87 | 11,39 | 0,80% | 1.217.938,00 |
| 04.11.2025 | 11,39 | 11,61 | 11,22 | 11,30 | -1,65% | 1.247.427,00 |
| 03.11.2025 | 11,77 | 11,82 | 11,08 | 11,49 | -4,33% | 1.683.457,00 |
| 31.10.2025 | 11,90 | 12,21 | 11,48 | 12,01 | 1,87% | 2.117.992,00 |
| 30.10.2025 | 15,23 | 15,40 | 11,05 | 11,79 | -23,59% | 4.781.992,00 |
| 29.10.2025 | 15,52 | 15,79 | 15,12 | 15,43 | -0,84% | 948.790,00 |
| 28.10.2025 | 15,76 | 15,85 | 15,46 | 15,56 | -2,32% | 791.647,00 |
| 27.10.2025 | 16,12 | 16,49 | 15,61 | 15,93 | -1,18% | 898.086,00 |
| 24.10.2025 | 16,06 | 16,27 | 15,91 | 16,12 | 1,51% | 805.418,00 |
| 23.10.2025 | 15,46 | 15,93 | 15,26 | 15,88 | 2,72% | 953.650,00 |
| 22.10.2025 | 16,00 | 16,35 | 15,44 | 15,46 | -2,64% | 941.706,00 |
| 21.10.2025 | 15,80 | 15,92 | 15,49 | 15,88 | 1,21% | 694.194,00 |
| 20.10.2025 | 15,28 | 15,74 | 15,09 | 15,69 | 4,05% | 970.421,00 |
| 17.10.2025 | 14,47 | 15,14 | 14,41 | 15,08 | 3,22% | 1.134.781,00 |
| 16.10.2025 | 14,37 | 14,88 | 14,24 | 14,61 | 2,67% | 1.059.894,00 |
| 15.10.2025 | 14,48 | 14,91 | 14,09 | 14,23 | -1,18% | 1.005.998,00 |
| 14.10.2025 | 13,25 | 14,56 | 13,25 | 14,40 | 5,73% | 805.369,00 |
| 13.10.2025 | 13,48 | 13,66 | 13,32 | 13,62 | 2,10% | 802.644,00 |
| 10.10.2025 | 14,17 | 14,35 | 13,18 | 13,34 | -5,79% | 827.232,00 |
| 09.10.2025 | 14,72 | 14,85 | 14,12 | 14,16 | -4,39% | 684.591,00 |
| 08.10.2025 | 14,55 | 14,97 | 14,20 | 14,81 | 2,63% | 852.782,00 |
| 07.10.2025 | 14,65 | 14,87 | 14,18 | 14,43 | -0,48% | 891.705,00 |
| 06.10.2025 | 14,84 | 14,98 | 14,36 | 14,50 | -2,03% | 966.849,00 |
| 03.10.2025 | 14,15 | 14,88 | 14,11 | 14,80 | 5,94% | 165.211,00 |
| 02.10.2025 | 14,65 | 14,73 | 13,84 | 13,97 | -5,16% | 881.922,00 |
| 01.10.2025 | 14,24 | 14,83 | 14,18 | 14,73 | 2,72% | 1.298.083,00 |
| 30.09.2025 | 13,61 | 14,42 | 13,51 | 14,34 | 5,21% | 1.203.401,00 |
| 29.09.2025 | 13,20 | 13,71 | 12,80 | 13,63 | 3,26% | 1.328.261,00 |
| 26.09.2025 | 13,19 | 13,58 | 13,03 | 13,20 | 0,15% | 735.852,00 |
| 25.09.2025 | 13,73 | 13,73 | 13,03 | 13,18 | -5,25% | 904.167,00 |
| 24.09.2025 | 13,93 | 14,07 | 13,77 | 13,91 | -0,43% | 940.234,00 |
| 23.09.2025 | 14,38 | 14,49 | 13,94 | 13,97 | -3,05% | 814.044,00 |
| 22.09.2025 | 14,12 | 14,53 | 13,73 | 14,41 | 1,98% | 1.514.019,00 |
| 19.09.2025 | 15,43 | 15,43 | 14,06 | 14,13 | -8,13% | 1.850.845,00 |
| 18.09.2025 | 14,93 | 15,52 | 14,66 | 15,38 | 3,92% | 913.646,00 |
| 17.09.2025 | 14,83 | 15,69 | 14,75 | 14,80 | -0,20% | 921.058,00 |
| 16.09.2025 | 15,08 | 15,11 | 14,76 | 14,83 | -1,59% | 935.572,00 |
| 15.09.2025 | 15,06 | 15,21 | 14,52 | 15,07 | 0,07% | 1.307.511,00 |
| 12.09.2025 | 15,35 | 15,44 | 14,97 | 15,06 | -2,65% | 858.242,00 |
| 11.09.2025 | 15,38 | 15,73 | 15,25 | 15,47 | 0,52% | 1.496.544,00 |
| 10.09.2025 | 15,38 | 15,47 | 14,92 | 15,39 | -0,26% | 1.076.372,00 |
| 09.09.2025 | 15,58 | 15,90 | 15,41 | 15,43 | -1,59% | 961.855,00 |
| 08.09.2025 | 16,01 | 16,01 | 15,39 | 15,68 | -1,94% | 1.119.793,00 |
| 05.09.2025 | 15,70 | 16,28 | 15,70 | 15,99 | 2,17% | 1.201.252,00 |
| 04.09.2025 | 15,13 | 15,87 | 14,99 | 15,65 | 3,33% | 1.671.522,00 |
| 03.09.2025 | 15,11 | 15,18 | 14,32 | 15,15 | -0,10% | 1.558.181,00 |
| 02.09.2025 | 14,93 | 15,26 | 14,70 | 15,16 | 0,20% | 806.790,00 |
| 29.08.2025 | 14,90 | 15,42 | 14,82 | 15,13 | 1,95% | 1.189.457,00 |
| 28.08.2025 | 14,87 | 14,88 | 14,38 | 14,84 | -0,20% | 1.024.470,00 |
| 27.08.2025 | 14,65 | 15,12 | 14,59 | 14,87 | 0,75% | 2.333.303,00 |
| 26.08.2025 | 14,19 | 14,80 | 14,13 | 14,76 | 3,43% | 1.692.688,00 |
| 25.08.2025 | 14,74 | 14,76 | 14,12 | 14,27 | -3,97% | 1.038.345,00 |
| 22.08.2025 | 13,84 | 15,17 | 13,84 | 14,86 | 8,63% | 1.441.998,00 |
| 21.08.2025 | 14,08 | 14,24 | 13,65 | 13,68 | -4,07% | 746.518,00 |
| 20.08.2025 | 14,66 | 14,94 | 14,20 | 14,26 | -2,93% | 1.361.670,00 |
| 19.08.2025 | 14,05 | 14,74 | 13,96 | 14,69 | 4,56% | 1.169.292,00 |
| 18.08.2025 | 14,19 | 14,41 | 14,01 | 14,05 | -0,99% | 1.311.949,00 |
| 15.08.2025 | 13,81 | 14,24 | 13,65 | 14,19 | 4,19% | 1.277.501,00 |
| 14.08.2025 | 13,85 | 13,88 | 13,38 | 13,62 | -3,54% | 944.880,00 |
| 13.08.2025 | 13,78 | 14,15 | 13,71 | 14,12 | 2,54% | 1.293.392,00 |
| 12.08.2025 | 12,88 | 14,06 | 12,84 | 13,77 | 8,00% | 1.474.955,00 |
| 11.08.2025 | 13,02 | 13,26 | 12,64 | 12,75 | -1,62% | 1.377.642,00 |
| 08.08.2025 | 12,64 | 13,16 | 12,61 | 12,96 | 2,61% | 1.499.255,00 |
| 07.08.2025 | 12,51 | 12,92 | 12,38 | 12,63 | 2,10% | 1.686.768,00 |
| 06.08.2025 | 12,70 | 12,79 | 12,27 | 12,37 | -2,83% | 1.544.364,00 |
| 05.08.2025 | 12,61 | 12,94 | 12,46 | 12,73 | 1,35% | 1.485.006,00 |
| 04.08.2025 | 12,32 | 12,60 | 11,96 | 12,56 | 2,03% | 2.274.384,00 |
| 01.08.2025 | 12,72 | 12,72 | 11,57 | 12,31 | -6,17% | 2.230.460,00 |
| 31.07.2025 | 13,10 | 14,07 | 13,00 | 13,12 | 6,06% | 3.089.859,00 |
| 30.07.2025 | 12,90 | 12,95 | 12,27 | 12,37 | -3,81% | 1.194.517,00 |
| 29.07.2025 | 13,08 | 13,22 | 12,81 | 12,86 | -1,83% | 924.582,00 |
| 28.07.2025 | 13,09 | 13,28 | 12,85 | 13,10 | -0,08% | 1.222.645,00 |
| 25.07.2025 | 12,81 | 13,13 | 12,49 | 13,11 | 3,15% | 956.458,00 |
| 24.07.2025 | 12,67 | 12,87 | 12,64 | 12,71 | -0,70% | 918.667,00 |
| 23.07.2025 | 12,29 | 12,88 | 12,10 | 12,80 | 6,22% | 1.117.777,00 |
| 22.07.2025 | 11,50 | 12,13 | 11,50 | 12,05 | 5,98% | 959.905,00 |
| 21.07.2025 | 11,20 | 11,50 | 11,13 | 11,37 | 2,16% | 879.654,00 |
| 18.07.2025 | 12,15 | 12,15 | 11,08 | 11,13 | -7,10% | 973.581,00 |
| 17.07.2025 | 12,08 | 12,17 | 11,74 | 11,98 | -0,99% | 1.087.932,00 |
| 16.07.2025 | 11,81 | 12,20 | 11,66 | 12,10 | 3,07% | 1.224.758,00 |
| 15.07.2025 | 12,37 | 12,45 | 11,68 | 11,74 | -3,85% | 938.066,00 |
| 14.07.2025 | 12,47 | 12,61 | 12,18 | 12,21 | -3,02% | 992.159,00 |
| 11.07.2025 | 12,93 | 13,07 | 12,50 | 12,59 | -4,40% | 693.039,00 |
| 10.07.2025 | 13,02 | 13,69 | 12,96 | 13,17 | 0,92% | 669.897,00 |
| 09.07.2025 | 13,00 | 13,31 | 12,59 | 13,05 | 0,38% | 672.308,00 |
| 08.07.2025 | 12,77 | 13,50 | 12,74 | 13,00 | 1,96% | 949.519,00 |
| 07.07.2025 | 13,25 | 13,51 | 12,70 | 12,75 | -5,49% | 964.420,00 |
| 03.07.2025 | 13,66 | 13,82 | 13,36 | 13,49 | -0,22% | 759.134,00 |
| 02.07.2025 | 13,31 | 13,65 | 13,12 | 13,52 | 1,96% | 1.256.529,00 |
| 01.07.2025 | 12,25 | 13,67 | 12,15 | 13,26 | 8,02% | 1.338.675,00 |
| 30.06.2025 | 12,37 | 12,50 | 12,09 | 12,28 | -0,12% | 1.149.372,00 |
| 27.06.2025 | 12,24 | 12,42 | 12,06 | 12,29 | 0,66% | 1.367.532,00 |
| 26.06.2025 | 11,87 | 12,22 | 11,65 | 12,21 | 2,86% | 1.382.272,00 |
| 25.06.2025 | 11,88 | 12,01 | 11,62 | 11,87 | 0,00% | 1.414.729,00 |
| 24.06.2025 | 11,81 | 12,07 | 11,65 | 11,87 | 2,15% | 1.516.091,00 |
| 23.06.2025 | 11,50 | 11,66 | 11,06 | 11,62 | 0,17% | 1.649.867,00 |
| 20.06.2025 | 12,10 | 12,14 | 11,59 | 11,60 | -2,60% | 2.360.283,00 |
| 18.06.2025 | 12,16 | 12,40 | 11,88 | 11,91 | -1,98% | 1.272.168,00 |