13,570$
-3,07%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,19 | 14,39 | 13,47 | 13,56 | -3,14% | 1.769.488,00 |
| 06.05.2026 | 13,25 | 14,12 | 13,20 | 14,00 | 5,90% | 2.285.791,00 |
| 05.05.2026 | 12,23 | 13,93 | 12,17 | 13,22 | 24,13% | 3.211.417,00 |
| 04.05.2026 | 10,88 | 11,20 | 10,59 | 10,65 | -2,74% | 1.620.962,00 |
| 01.05.2026 | 10,58 | 10,98 | 10,38 | 10,95 | 3,94% | 834.262,00 |
| 30.04.2026 | 10,13 | 10,58 | 10,02 | 10,54 | 4,62% | 656.397,00 |
| 29.04.2026 | 10,69 | 10,88 | 10,01 | 10,07 | -6,24% | 957.522,00 |
| 28.04.2026 | 10,76 | 10,86 | 10,44 | 10,74 | 0,47% | 904.966,00 |
| 27.04.2026 | 10,57 | 10,87 | 10,57 | 10,69 | 1,14% | 741.216,00 |
| 24.04.2026 | 10,54 | 10,58 | 10,03 | 10,57 | 2,42% | 616.270,00 |
| 23.04.2026 | 10,76 | 10,86 | 10,11 | 10,32 | -4,00% | 645.435,00 |
| 22.04.2026 | 10,79 | 11,02 | 10,63 | 10,75 | 2,19% | 802.636,00 |
| 21.04.2026 | 11,19 | 11,30 | 10,51 | 10,52 | -5,73% | 547.042,00 |
| 20.04.2026 | 10,97 | 11,32 | 10,90 | 11,16 | 0,18% | 706.962,00 |
| 17.04.2026 | 11,27 | 11,50 | 10,94 | 11,14 | 2,58% | 719.589,00 |
| 16.04.2026 | 11,13 | 11,28 | 10,76 | 10,86 | -1,54% | 928.568,00 |
| 15.04.2026 | 10,60 | 11,27 | 10,60 | 11,03 | -0,27% | 1.028.497,00 |
| 14.04.2026 | 10,26 | 11,08 | 10,25 | 11,06 | 8,01% | 925.543,00 |
| 13.04.2026 | 9,80 | 10,36 | 9,72 | 10,24 | 3,43% | 763.248,00 |
| 10.04.2026 | 9,95 | 10,15 | 9,89 | 9,90 | 0,71% | 486.205,00 |
| 09.04.2026 | 9,53 | 9,83 | 9,19 | 9,83 | 2,18% | 626.628,00 |
| 08.04.2026 | 9,81 | 10,01 | 9,52 | 9,62 | 3,11% | 835.457,00 |
| 07.04.2026 | 9,26 | 9,49 | 9,12 | 9,33 | 0,21% | 829.968,00 |
| 06.04.2026 | 9,48 | 9,49 | 9,21 | 9,31 | -2,31% | 637.115,00 |
| 02.04.2026 | 9,42 | 9,75 | 9,14 | 9,53 | -0,42% | 634.474,00 |
| 01.04.2026 | 9,45 | 9,80 | 9,42 | 9,57 | 1,54% | 927.283,00 |
| 31.03.2026 | 9,27 | 9,46 | 8,87 | 9,43 | 3,51% | 795.387,00 |
| 30.03.2026 | 9,30 | 9,41 | 9,06 | 9,11 | -1,03% | 703.365,00 |
| 27.03.2026 | 9,35 | 9,39 | 9,04 | 9,20 | -1,92% | 816.495,00 |
| 26.03.2026 | 9,52 | 9,91 | 9,31 | 9,38 | -1,78% | 758.824,00 |
| 25.03.2026 | 9,67 | 9,70 | 9,17 | 9,55 | 0,10% | 666.223,00 |
| 24.03.2026 | 9,36 | 9,75 | 9,32 | 9,54 | 1,17% | 741.521,00 |
| 23.03.2026 | 9,26 | 9,62 | 9,11 | 9,43 | 5,48% | 1.114.014,00 |
| 20.03.2026 | 8,83 | 9,16 | 8,70 | 8,94 | 0,45% | 1.684.687,00 |
| 19.03.2026 | 8,90 | 9,07 | 8,78 | 8,90 | 0,00% | 729.350,00 |
| 18.03.2026 | 8,94 | 9,01 | 8,76 | 8,90 | -2,20% | 786.689,00 |
| 17.03.2026 | 9,15 | 9,50 | 9,07 | 9,10 | 1,00% | 643.074,00 |
| 16.03.2026 | 9,31 | 9,47 | 9,01 | 9,01 | -2,49% | 764.224,00 |
| 13.03.2026 | 9,30 | 9,38 | 9,08 | 9,24 | 0,76% | 749.961,00 |
| 12.03.2026 | 9,36 | 9,53 | 8,91 | 9,17 | -4,58% | 1.042.436,00 |
| 11.03.2026 | 9,45 | 9,68 | 9,24 | 9,61 | 0,63% | 812.602,00 |
| 10.03.2026 | 9,60 | 9,78 | 9,21 | 9,55 | -0,21% | 892.668,00 |
| 09.03.2026 | 9,48 | 9,67 | 9,17 | 9,57 | -1,64% | 1.113.886,00 |
| 06.03.2026 | 9,67 | 9,78 | 9,37 | 9,73 | -1,62% | 906.540,00 |
| 05.03.2026 | 10,27 | 10,30 | 9,73 | 9,89 | -4,81% | 860.567,00 |
| 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 |
| 02.01.2026 | 12,43 | 12,54 | 11,95 | 12,01 | -3,30% | 504.187,00 |
| 31.12.2025 | 12,72 | 12,73 | 12,38 | 12,42 | -2,05% | 436.786,00 |
| 30.12.2025 | 12,57 | 12,75 | 12,37 | 12,68 | 0,56% | 510.602,00 |
| 29.12.2025 | 12,61 | 12,81 | 12,49 | 12,61 | -0,08% | 689.184,00 |
| 26.12.2025 | 12,66 | 12,83 | 12,54 | 12,62 | -0,32% | 521.656,00 |
| 24.12.2025 | 12,58 | 12,78 | 12,56 | 12,66 | 0,56% | 350.213,00 |
| 23.12.2025 | 12,58 | 12,87 | 12,45 | 12,59 | 0,16% | 1.023.624,00 |
| 22.12.2025 | 12,69 | 12,99 | 12,47 | 12,57 | -0,63% | 929.048,00 |
| 19.12.2025 | 12,95 | 13,02 | 12,55 | 12,65 | -3,07% | 1.529.364,00 |
| 18.12.2025 | 13,19 | 13,55 | 12,91 | 13,05 | 0,08% | 567.201,00 |
| 17.12.2025 | 13,02 | 13,41 | 12,92 | 13,04 | 0,31% | 646.319,00 |
| 16.12.2025 | 13,43 | 13,49 | 12,96 | 13,00 | -3,49% | 693.536,00 |
| 15.12.2025 | 13,53 | 13,99 | 13,42 | 13,47 | 0,37% | 710.118,00 |
| 12.12.2025 | 14,06 | 14,28 | 13,27 | 13,42 | -4,48% | 984.477,00 |