10,850€
-3,12%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 08.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 07.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 06.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -20,55% | - |
| 05.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 02.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 30.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 28.04.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | 90,00 |
| 25.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 24.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 23.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 22.04.2025 | 13,10 | 13,30 | 13,10 | 13,30 | -4,32% | 35,00 |
| 17.04.2025 | 13,80 | 14,00 | 13,80 | 13,90 | 0,72% | 135,00 |
| 16.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | - |
| 15.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 11.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -11,56% | - |
| 10.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 8,13% | - |
| 09.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -9,09% | - |
| 08.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 07.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 04.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -8,67% | - |
| 03.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 02.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 01.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 31.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 28.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 27.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 26.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 25.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 21.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 19.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 18.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 17.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 14.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 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% | - |