22,800€
4,11%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 04.09.2024 | 17,35 | 17,65 | 17,10 | 17,45 | -2,24% | - |
| 03.09.2024 | 18,35 | 18,45 | 17,75 | 17,85 | -2,99% | - |
| 02.09.2024 | 18,40 | 18,40 | 18,30 | 18,40 | -0,27% | - |
| 30.08.2024 | 18,70 | 19,05 | 18,45 | 18,45 | -1,60% | - |
| 29.08.2024 | 18,35 | 18,85 | 18,30 | 18,75 | 3,31% | - |
| 28.08.2024 | 18,40 | 18,50 | 18,15 | 18,15 | -1,09% | - |
| 27.08.2024 | 19,10 | 19,10 | 18,35 | 18,35 | -3,17% | - |
| 26.08.2024 | 18,85 | 19,25 | 18,75 | 18,95 | 3,55% | - |
| 23.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 22.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 21.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 20.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 16.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 15.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 14.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 13.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 12.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | - |
| 09.08.2024 | 19,95 | 20,30 | 19,65 | 19,85 | -2,22% | - |
| 08.08.2024 | 19,80 | 20,60 | 19,70 | 20,30 | -1,93% | - |
| 07.08.2024 | 20,90 | 21,20 | 20,50 | 20,70 | 0,98% | - |
| 06.08.2024 | 20,50 | 20,80 | 20,15 | 20,50 | -4,21% | - |
| 05.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 02.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 01.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 31.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 30.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -24,31% | - |
| 29.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 26.07.2024 | 29,10 | 29,70 | 28,90 | 29,10 | 1,04% | - |
| 25.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 24.07.2024 | 29,10 | 29,70 | 28,70 | 29,10 | 0,69% | - |
| 23.07.2024 | 28,90 | 29,70 | 28,70 | 28,90 | 1,40% | - |
| 22.07.2024 | 28,80 | 29,10 | 28,00 | 28,50 | 0,35% | - |
| 19.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 18.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 17.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | - |
| 16.07.2024 | 27,50 | 28,70 | 27,30 | 28,50 | 4,40% | - |
| 15.07.2024 | 27,70 | 28,00 | 26,30 | 27,30 | -1,80% | - |
| 12.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 11.07.2024 | 27,10 | 28,10 | 26,90 | 27,70 | 4,92% | - |
| 10.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,86% | - |
| 09.07.2024 | 26,50 | 26,90 | 26,30 | 26,90 | 1,51% | - |
| 08.07.2024 | 26,70 | 27,10 | 26,50 | 26,50 | 0,76% | - |
| 05.07.2024 | 26,50 | 26,90 | 26,10 | 26,30 | -0,75% | - |
| 04.07.2024 | 26,70 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 03.07.2024 | 27,10 | 27,10 | 26,20 | 26,50 | -1,49% | - |
| 02.07.2024 | 26,90 | 27,10 | 26,70 | 26,90 | 0,37% | - |
| 01.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 28.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | - |
| 27.06.2024 | 26,70 | 27,10 | 26,40 | 26,90 | 0,75% | - |
| 26.06.2024 | 26,90 | 27,90 | 26,30 | 26,70 | -3,26% | - |
| 25.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 24.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,87% | - |
| 21.06.2024 | 26,90 | 27,10 | 26,70 | 26,70 | -1,48% | - |
| 20.06.2024 | 26,90 | 27,70 | 26,70 | 27,10 | 0,74% | - |
| 19.06.2024 | 27,10 | 27,10 | 26,90 | 26,90 | -1,47% | - |