20,700€
1,47%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 20,50 | 21,10 | 19,85 | 20,50 | 0,49% | - |
| 13.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -6,42% | - |
| 12.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 11.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 10.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 07.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 04.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 03.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 27.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 26.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 11,43% | - |
| 25.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 24.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 21.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 20.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 19.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -6,50% | - |
| 12.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 10.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 07.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 06.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 05.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 04.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 03.02.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | 300,00 |
| 31.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 30.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 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% | - |