9,970$
-3,95%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 10,27 | 10,30 | 9,73 | 9,88 | -4,91% | 234,00 |
| 04.03.2026 | 10,63 | 10,80 | 10,32 | 10,39 | -1,61% | 752.217,00 |
| 03.03.2026 | 10,02 | 10,66 | 9,96 | 10,56 | 1,25% | 961.404,00 |
| 02.03.2026 | 11,03 | 11,10 | 10,36 | 10,43 | -8,35% | 961.094,00 |
| 27.02.2026 | 11,12 | 11,47 | 10,79 | 11,38 | 0,44% | 1.258.786,00 |
| 26.02.2026 | 10,62 | 11,55 | 10,60 | 11,33 | -2,24% | 1.253.507,00 |
| 25.02.2026 | 11,57 | 11,78 | 11,37 | 11,59 | 0,52% | 809.358,00 |
| 24.02.2026 | 11,74 | 11,89 | 11,51 | 11,53 | -1,96% | 525.865,00 |
| 23.02.2026 | 12,11 | 12,11 | 11,51 | 11,76 | -3,69% | 796.165,00 |
| 20.02.2026 | 12,00 | 12,38 | 11,80 | 12,21 | 1,33% | 636.087,00 |
| 19.02.2026 | 11,97 | 12,20 | 11,87 | 12,05 | 0,50% | 694.705,00 |
| 18.02.2026 | 11,48 | 12,13 | 11,29 | 11,99 | 4,81% | 824.237,00 |
| 17.02.2026 | 11,32 | 11,63 | 11,20 | 11,44 | 1,06% | 663.572,00 |
| 13.02.2026 | 10,89 | 11,58 | 10,88 | 11,32 | 4,72% | 707.939,00 |
| 12.02.2026 | 11,19 | 11,33 | 10,69 | 10,81 | -3,31% | 1.149.056,00 |
| 11.02.2026 | 11,00 | 11,25 | 10,60 | 11,18 | 1,82% | 637.476,00 |
| 10.02.2026 | 10,93 | 11,49 | 10,93 | 10,98 | 0,46% | 588.428,00 |
| 09.02.2026 | 11,26 | 11,26 | 10,74 | 10,93 | -2,93% | 527.339,00 |
| 06.02.2026 | 10,89 | 11,28 | 10,79 | 11,26 | 3,49% | 686.917,00 |
| 05.02.2026 | 11,08 | 11,25 | 10,86 | 10,88 | -1,81% | 659.519,00 |
| 04.02.2026 | 10,81 | 11,30 | 10,81 | 11,08 | 2,78% | 635.117,00 |
| 03.02.2026 | 11,15 | 11,64 | 10,65 | 10,78 | -3,41% | 810.835,00 |
| 02.02.2026 | 11,05 | 11,45 | 11,00 | 11,16 | 0,18% | 735.774,00 |
| 30.01.2026 | 11,04 | 11,29 | 10,70 | 11,14 | 0,45% | 776.124,00 |
| 29.01.2026 | 10,94 | 11,14 | 10,75 | 11,09 | 1,93% | 691.938,00 |
| 28.01.2026 | 11,15 | 11,25 | 10,83 | 10,88 | -2,25% | 1.217.616,00 |
| 27.01.2026 | 11,50 | 11,53 | 11,11 | 11,13 | -3,55% | 675.219,00 |
| 26.01.2026 | 11,85 | 12,08 | 11,52 | 11,54 | -3,03% | 650.580,00 |
| 23.01.2026 | 12,07 | 12,07 | 11,74 | 11,90 | -2,38% | 915.128,00 |
| 22.01.2026 | 12,26 | 12,52 | 12,17 | 12,19 | 0,00% | 470.980,00 |
| 21.01.2026 | 12,07 | 12,48 | 12,03 | 12,19 | 1,50% | 519.371,00 |
| 20.01.2026 | 12,06 | 12,21 | 11,76 | 12,01 | -3,22% | 650.548,00 |
| 16.01.2026 | 12,61 | 12,70 | 12,34 | 12,41 | -1,90% | 571.728,00 |
| 15.01.2026 | 12,53 | 13,01 | 12,48 | 12,65 | 0,96% | 580.981,00 |
| 14.01.2026 | 12,34 | 12,53 | 12,21 | 12,53 | 1,54% | 652.239,00 |
| 13.01.2026 | 13,18 | 13,38 | 12,28 | 12,34 | -6,16% | 633.836,00 |
| 12.01.2026 | 13,57 | 13,70 | 12,88 | 13,15 | -3,17% | 581.116,00 |
| 09.01.2026 | 13,89 | 14,10 | 13,16 | 13,58 | -2,02% | 679.700,00 |
| 08.01.2026 | 13,03 | 14,12 | 13,03 | 13,86 | 5,40% | 1.023.616,00 |
| 07.01.2026 | 13,15 | 13,27 | 12,93 | 13,15 | 0,15% | 458.097,00 |
| 06.01.2026 | 12,49 | 13,20 | 12,47 | 13,13 | 4,54% | 595.239,00 |
| 05.01.2026 | 11,98 | 12,74 | 11,86 | 12,56 | 4,58% | 1.146.197,00 |