25,600€
3,23%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 25,10 | 26,10 | 24,90 | 25,50 | 2,82% | - |
| 29.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 3,31% | 204,00 |
| 27.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 24.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 23.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 22.01.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 5,17% | 247,00 |
| 21.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 17.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 16.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 15.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 07.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,14% | - |
| 06.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 02.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 30.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 19.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 18.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 17.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 16.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 06.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 04.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 02.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 29.11.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 28.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 2,19% | - |
| 27.11.2024 | 22,50 | 23,10 | 22,40 | 22,80 | 1,33% | - |
| 26.11.2024 | 23,10 | 23,10 | 22,40 | 22,50 | -2,60% | - |
| 25.11.2024 | 22,70 | 23,30 | 22,20 | 23,10 | 2,67% | - |
| 22.11.2024 | 21,90 | 22,70 | 21,90 | 22,50 | 2,74% | - |
| 21.11.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 2,34% | - |
| 20.11.2024 | 21,70 | 22,00 | 21,10 | 21,40 | -0,93% | - |
| 19.11.2024 | 21,10 | 21,60 | 20,70 | 21,60 | 0,47% | - |
| 18.11.2024 | 21,70 | 21,70 | 21,30 | 21,50 | -0,46% | - |
| 15.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | - |
| 14.11.2024 | 22,10 | 22,70 | 21,80 | 22,30 | -3,46% | - |
| 13.11.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -2,12% | - |
| 12.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,88% | - |
| 11.11.2024 | 23,30 | 24,30 | 23,30 | 24,30 | 3,40% | - |
| 08.11.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -1,67% | - |
| 07.11.2024 | 24,90 | 25,10 | 23,70 | 23,90 | -1,65% | - |
| 06.11.2024 | 23,70 | 24,70 | 23,10 | 24,30 | 8,97% | - |
| 05.11.2024 | 22,10 | 22,70 | 21,60 | 22,30 | 1,83% | - |
| 04.11.2024 | 17,70 | 22,50 | 17,65 | 21,90 | 21,33% | - |
| 01.11.2024 | 17,30 | 18,20 | 17,20 | 18,05 | 3,44% | - |
| 31.10.2024 | 17,90 | 17,95 | 17,35 | 17,45 | -3,32% | - |
| 30.10.2024 | 18,00 | 18,25 | 17,60 | 18,05 | 0,00% | - |
| 29.10.2024 | 17,80 | 18,15 | 17,65 | 18,05 | 0,56% | - |
| 28.10.2024 | 17,60 | 18,20 | 17,60 | 17,95 | 2,28% | - |
| 25.10.2024 | 17,45 | 17,85 | 17,35 | 17,55 | -1,13% | - |
| 24.10.2024 | 17,70 | 17,85 | 17,65 | 17,75 | 1,72% | - |
| 23.10.2024 | 17,70 | 18,00 | 17,45 | 17,45 | -1,13% | - |
| 22.10.2024 | 18,00 | 18,05 | 17,55 | 17,65 | -2,22% | - |
| 21.10.2024 | 18,30 | 18,50 | 18,05 | 18,05 | -1,10% | - |
| 18.10.2024 | 18,20 | 18,35 | 18,00 | 18,25 | 2,24% | - |
| 17.10.2024 | 18,20 | 18,40 | 17,65 | 17,85 | -1,11% | - |
| 16.10.2024 | 17,90 | 18,25 | 17,85 | 18,05 | 0,56% | - |
| 15.10.2024 | 17,70 | 18,05 | 17,35 | 17,95 | 3,16% | - |
| 14.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,06% | - |
| 11.10.2024 | 17,60 | 17,95 | 17,45 | 17,95 | 4,66% | - |
| 10.10.2024 | 16,55 | 17,15 | 16,35 | 17,15 | 5,54% | - |
| 09.10.2024 | 15,95 | 16,35 | 15,80 | 16,25 | 2,52% | - |
| 08.10.2024 | 15,85 | 16,00 | 15,55 | 15,85 | 1,93% | - |
| 07.10.2024 | 15,50 | 16,05 | 15,45 | 15,55 | -0,64% | - |
| 04.10.2024 | 15,35 | 15,95 | 15,35 | 15,65 | 1,95% | - |
| 03.10.2024 | 15,65 | 15,70 | 15,20 | 15,35 | -1,92% | - |
| 02.10.2024 | 15,75 | 15,95 | 15,45 | 15,65 | -1,88% | - |
| 01.10.2024 | 16,30 | 16,55 | 15,85 | 15,95 | 0,00% | - |
| 30.09.2024 | 15,95 | 16,10 | 15,85 | 15,95 | -1,85% | - |
| 27.09.2024 | 15,65 | 16,25 | 15,65 | 16,25 | 4,50% | - |
| 26.09.2024 | 15,45 | 16,05 | 15,40 | 15,55 | 0,65% | - |
| 25.09.2024 | 15,95 | 16,45 | 15,45 | 15,45 | -3,13% | - |
| 24.09.2024 | 15,80 | 16,15 | 15,75 | 15,95 | 2,57% | - |
| 23.09.2024 | 15,60 | 15,95 | 15,35 | 15,55 | 0,00% | - |
| 20.09.2024 | 15,65 | 15,65 | 15,35 | 15,55 | -2,51% | - |
| 19.09.2024 | 15,85 | 16,25 | 15,75 | 15,95 | 3,24% | - |
| 18.09.2024 | 15,45 | 15,65 | 15,25 | 15,45 | -2,52% | - |
| 17.09.2024 | 15,55 | 16,05 | 15,55 | 15,85 | 0,63% | - |
| 16.09.2024 | 15,75 | 16,05 | 15,65 | 15,75 | -1,25% | - |
| 13.09.2024 | 15,95 | 16,35 | 15,80 | 15,95 | 2,57% | - |
| 12.09.2024 | 16,00 | 16,05 | 15,40 | 15,55 | 0,65% | - |
| 11.09.2024 | 16,00 | 16,70 | 15,35 | 15,45 | -2,22% | - |
| 10.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 09.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 06.09.2024 | 17,25 | 17,35 | 16,45 | 16,55 | -4,34% | - |