14,150€
-3,41%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 14,50 | 14,80 | 14,05 | 14,25 | -2,73% | - |
| 02.09.2026 | 14,35 | 14,85 | 14,30 | 14,65 | 0,00% | - |
| 01.09.2026 | 14,60 | 14,75 | 14,40 | 14,65 | 1,03% | - |
| 31.08.2026 | 14,55 | 14,65 | 14,20 | 14,50 | -1,36% | - |
| 28.08.2026 | 14,50 | 14,75 | 14,30 | 14,70 | 0,00% | - |
| 27.08.2026 | 14,50 | 14,80 | 14,30 | 14,70 | 2,44% | - |
| 26.08.2026 | 14,40 | 14,45 | 14,25 | 14,35 | 1,06% | - |
| 25.08.2026 | 14,35 | 14,45 | 14,05 | 14,20 | 0,00% | - |
| 24.08.2026 | 14,35 | 14,55 | 14,15 | 14,20 | -1,39% | - |
| 21.08.2026 | 14,20 | 14,50 | 14,20 | 14,40 | -1,71% | - |
| 20.08.2026 | 14,75 | 15,00 | 14,50 | 14,65 | -4,56% | - |
| 19.08.2026 | 15,15 | 15,75 | 15,05 | 15,35 | -0,97% | - |
| 18.08.2026 | 15,25 | 15,70 | 15,15 | 15,50 | 0,32% | - |
| 17.08.2026 | 15,80 | 15,90 | 15,35 | 15,45 | -1,90% | - |
| 14.08.2026 | 15,80 | 15,90 | 15,35 | 15,75 | -1,56% | - |
| 13.08.2026 | 15,60 | 16,20 | 15,10 | 16,00 | 7,02% | - |
| 12.08.2026 | 15,05 | 15,35 | 14,75 | 14,95 | -0,99% | - |
| 11.08.2026 | 14,80 | 15,40 | 14,70 | 15,10 | 0,67% | - |
| 10.08.2026 | 14,95 | 15,20 | 14,80 | 15,00 | 1,01% | - |
| 07.08.2026 | 14,85 | 15,30 | 14,75 | 14,85 | -2,62% | - |
| 06.08.2026 | 15,35 | 15,45 | 15,10 | 15,25 | -0,97% | - |
| 05.08.2026 | 15,55 | 15,65 | 15,20 | 15,40 | -0,96% | - |
| 04.08.2026 | 15,55 | 15,75 | 15,00 | 15,55 | 0,00% | - |
| 03.08.2026 | 14,50 | 15,95 | 14,45 | 15,55 | 8,36% | - |
| 31.07.2026 | 14,95 | 15,10 | 14,15 | 14,35 | -5,90% | - |
| 30.07.2026 | 14,40 | 15,45 | 14,35 | 15,25 | -0,65% | - |
| 29.07.2026 | 17,35 | 17,40 | 15,25 | 15,35 | -14,01% | - |
| 28.07.2026 | 17,20 | 17,95 | 17,15 | 17,85 | 1,42% | - |
| 27.07.2026 | 17,50 | 17,95 | 17,45 | 17,60 | 3,83% | - |
| 24.07.2026 | 16,30 | 16,95 | 16,25 | 16,95 | 3,04% | - |
| 23.07.2026 | 16,40 | 16,65 | 16,25 | 16,45 | 0,30% | - |
| 22.07.2026 | 16,60 | 16,80 | 16,25 | 16,40 | -2,96% | - |
| 21.07.2026 | 16,60 | 16,90 | 16,35 | 16,90 | 0,30% | - |
| 20.07.2026 | 16,90 | 17,15 | 16,70 | 16,85 | 0,30% | - |
| 17.07.2026 | 17,20 | 17,40 | 16,75 | 16,80 | -3,17% | - |
| 16.07.2026 | 16,40 | 17,45 | 16,40 | 17,35 | 4,83% | - |
| 15.07.2026 | 16,10 | 16,70 | 16,00 | 16,55 | 3,76% | - |
| 14.07.2026 | 16,30 | 16,40 | 15,75 | 15,95 | -2,45% | - |
| 13.07.2026 | 16,50 | 16,60 | 16,25 | 16,35 | 1,24% | - |
| 10.07.2026 | 16,10 | 16,30 | 16,05 | 16,15 | 3,19% | - |
| 09.07.2026 | 15,15 | 15,80 | 15,10 | 15,65 | 2,96% | - |
| 08.07.2026 | 15,25 | 15,25 | 14,95 | 15,20 | -1,94% | - |
| 07.07.2026 | 15,90 | 16,45 | 15,45 | 15,50 | -3,43% | - |
| 06.07.2026 | 15,85 | 16,20 | 15,70 | 16,05 | 1,58% | - |
| 03.07.2026 | 15,80 | 15,85 | 15,70 | 15,80 | 0,32% | - |
| 02.07.2026 | 15,70 | 16,00 | 15,65 | 15,75 | -2,48% | - |
| 01.07.2026 | 15,70 | 16,25 | 15,65 | 16,15 | 1,25% | - |
| 30.06.2026 | 16,45 | 16,55 | 15,75 | 15,95 | -2,45% | - |
| 29.06.2026 | 16,50 | 16,70 | 16,05 | 16,35 | 3,81% | - |
| 26.06.2026 | 15,90 | 15,95 | 15,75 | 15,75 | -1,87% | - |
| 25.06.2026 | 15,70 | 16,30 | 15,50 | 16,05 | 1,58% | - |
| 24.06.2026 | 15,55 | 16,15 | 15,55 | 15,80 | 1,94% | - |
| 23.06.2026 | 15,40 | 15,70 | 15,15 | 15,50 | 0,65% | - |
| 22.06.2026 | 15,45 | 15,65 | 15,20 | 15,40 | 0,65% | - |
| 19.06.2026 | 15,35 | 15,35 | 15,30 | 15,30 | -2,55% | - |
| 18.06.2026 | 15,00 | 16,00 | 15,00 | 15,70 | 2,61% | - |
| 17.06.2026 | 15,25 | 15,50 | 15,05 | 15,30 | 0,99% | - |
| 16.06.2026 | 15,10 | 15,45 | 14,90 | 15,15 | -2,26% | - |
| 15.06.2026 | 15,45 | 15,80 | 15,25 | 15,50 | 2,99% | - |
| 12.06.2026 | 15,15 | 15,30 | 14,90 | 15,05 | 1,69% | - |
| 11.06.2026 | 14,85 | 15,00 | 14,55 | 14,80 | -3,27% | - |
| 10.06.2026 | 15,45 | 15,65 | 15,20 | 15,30 | 2,00% | - |
| 09.06.2026 | 14,65 | 15,50 | 14,65 | 15,00 | 0,67% | - |
| 08.06.2026 | 14,70 | 15,10 | 14,70 | 14,90 | 0,68% | - |
| 05.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 8,03% | - |
| 04.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 03.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 01.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 29.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 7,69% | - |
| 28.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 27.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 26.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 25.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 22.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 21.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | - |
| 20.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 19.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 18.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 15.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 14.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 10,43% | - |
| 13.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 12.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 11.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 08.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 07.05.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 7,14% | 1,00 |
| 06.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 24,44% | 46,00 |
| 05.05.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -2,70% | - |
| 04.05.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 8,19% | - |
| 30.04.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -6,04% | - |
| 29.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 28.04.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 0,56% | - |
| 27.04.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 2,29% | - |
| 24.04.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -3,31% | - |
| 23.04.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | - |
| 22.04.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -5,32% | - |
| 21.04.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 20.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 2,75% | - |
| 17.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -2,15% | - |
| 16.04.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |