48,200€
2,34%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 47,30 | 48,10 | 47,10 | 48,10 | 2,12% | - |
02.05.2024 | 47,10 | 47,50 | 46,70 | 47,10 | 0,86% | - |
30.04.2024 | 47,30 | 47,30 | 46,70 | 46,70 | -1,27% | - |
29.04.2024 | 47,30 | 47,90 | 47,20 | 47,30 | 0,00% | - |
26.04.2024 | 47,10 | 47,90 | 46,90 | 47,30 | 0,42% | - |
25.04.2024 | 47,90 | 48,10 | 46,70 | 47,10 | -1,67% | - |
24.04.2024 | 48,00 | 48,50 | 47,70 | 47,90 | 0,00% | - |
23.04.2024 | 48,10 | 48,30 | 47,70 | 47,90 | 1,91% | - |
22.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,21% | 34,00 |
19.04.2024 | 47,40 | 48,10 | 46,90 | 47,10 | -1,67% | - |
18.04.2024 | 48,10 | 48,30 | 47,50 | 47,90 | -0,42% | - |
17.04.2024 | 48,80 | 48,90 | 47,90 | 48,10 | -1,64% | - |
16.04.2024 | 48,70 | 49,10 | 47,70 | 48,90 | -0,61% | - |
15.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,44% | 45,00 |
12.04.2024 | 49,00 | 49,30 | 48,30 | 48,50 | -0,82% | - |
11.04.2024 | 49,40 | 50,25 | 48,90 | 48,90 | -0,81% | - |
10.04.2024 | 49,50 | 49,60 | 48,90 | 49,30 | 0,00% | - |
09.04.2024 | 49,00 | 49,50 | 48,30 | 49,30 | 0,41% | - |
08.04.2024 | 47,80 | 49,10 | 47,70 | 49,10 | 2,94% | - |
05.04.2024 | 47,30 | 47,70 | 47,30 | 47,70 | -1,45% | - |
04.04.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,00% | 400,00 |
03.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | 200,00 |
02.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | 9,00 |
28.03.2024 | 49,00 | 49,60 | 49,00 | 49,60 | 1,43% | 70,00 |
27.03.2024 | 47,80 | 49,10 | 47,70 | 48,90 | 2,52% | - |
26.03.2024 | 47,20 | 47,90 | 46,90 | 47,70 | 0,85% | - |
25.03.2024 | 48,00 | 48,30 | 46,90 | 47,30 | -1,66% | - |
22.03.2024 | 48,10 | 48,70 | 48,00 | 48,10 | 0,00% | - |
21.03.2024 | 47,50 | 48,30 | 47,30 | 48,10 | 1,91% | - |
20.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,46% | 492,00 |
19.03.2024 | 47,50 | 47,90 | 47,50 | 47,90 | 0,84% | - |
18.03.2024 | 47,30 | 49,20 | 47,10 | 47,50 | 0,85% | - |
15.03.2024 | 47,60 | 48,10 | 47,10 | 47,10 | -3,48% | - |
14.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,84% | 15,00 |
13.03.2024 | 50,75 | 51,25 | 50,25 | 50,75 | 1,50% | - |
12.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 50,00 |
11.03.2024 | 50,75 | 50,75 | 49,70 | 50,25 | 2,13% | - |
08.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,01% | 103,00 |
07.03.2024 | 49,90 | 50,75 | 49,50 | 49,70 | -1,09% | - |
06.03.2024 | 49,40 | 50,25 | 49,40 | 50,25 | 1,52% | - |
05.03.2024 | 50,75 | 50,75 | 49,10 | 49,50 | -2,46% | - |
04.03.2024 | 50,25 | 50,75 | 49,70 | 50,75 | 1,00% | - |
01.03.2024 | 49,90 | 50,75 | 49,10 | 50,25 | 0,00% | - |
29.02.2024 | 50,25 | 50,75 | 49,90 | 50,25 | 0,00% | - |
28.02.2024 | 52,25 | 52,25 | 49,90 | 50,25 | -3,83% | - |
27.02.2024 | 51,25 | 52,75 | 51,25 | 52,25 | 0,97% | - |
26.02.2024 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
23.02.2024 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | - |
22.02.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 1,49% | - |
21.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,50% | 37,00 |
20.02.2024 | 49,80 | 50,25 | 49,30 | 50,25 | 0,90% | - |
19.02.2024 | 49,90 | 49,90 | 49,80 | 49,80 | -0,20% | - |
16.02.2024 | 49,70 | 50,75 | 49,30 | 49,90 | 0,40% | - |
15.02.2024 | 49,30 | 49,70 | 49,00 | 49,70 | 1,22% | - |
14.02.2024 | 48,70 | 49,30 | 48,30 | 49,10 | 1,45% | - |
13.02.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,00% | 473,00 |
12.02.2024 | 48,40 | 48,60 | 48,40 | 48,40 | -0,21% | 209,00 |
09.02.2024 | 48,70 | 48,90 | 48,30 | 48,50 | -0,41% | - |
08.02.2024 | 49,00 | 49,20 | 48,30 | 48,70 | -0,41% | - |
07.02.2024 | 49,00 | 49,50 | 48,50 | 48,90 | 0,00% | - |
06.02.2024 | 48,30 | 49,30 | 48,30 | 48,90 | 1,88% | - |
05.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | 4,00 |
02.02.2024 | 48,30 | 48,50 | 47,50 | 48,10 | 0,00% | - |
01.02.2024 | 48,90 | 49,00 | 47,90 | 48,10 | -2,04% | - |
31.01.2024 | 49,80 | 50,25 | 49,10 | 49,10 | -1,80% | - |
30.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 34,00 |
29.01.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 0,81% | 470,00 |
26.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | 2,00 |
25.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,41% | 25,00 |
24.01.2024 | 50,25 | 50,75 | 49,30 | 49,70 | -1,09% | - |
23.01.2024 | 51,25 | 51,75 | 50,25 | 50,25 | -1,95% | - |
22.01.2024 | 51,75 | 52,75 | 51,25 | 51,25 | -0,97% | - |
19.01.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
18.01.2024 | 50,25 | 51,25 | 50,25 | 51,25 | 1,49% | - |
17.01.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,49% | 34,00 |
16.01.2024 | 51,75 | 52,25 | 50,25 | 50,75 | -1,46% | - |
15.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 80,00 |
12.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 30,00 |
11.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,62% | 150,00 |
10.01.2024 | 49,20 | 49,70 | 48,70 | 49,70 | 0,81% | - |
09.01.2024 | 48,90 | 50,25 | 48,50 | 49,30 | 0,41% | - |
08.01.2024 | 48,20 | 49,10 | 48,10 | 49,10 | 1,24% | - |
05.01.2024 | 48,40 | 48,70 | 47,90 | 48,50 | 0,62% | - |
04.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,47% | 3,00 |
03.01.2024 | 48,50 | 48,60 | 47,30 | 47,50 | -2,06% | - |
02.01.2024 | 48,30 | 49,10 | 48,30 | 48,50 | -0,61% | - |
29.12.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 0,21% | 8,00 |
28.12.2023 | 47,90 | 48,90 | 47,70 | 48,70 | 0,62% | - |
27.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 25,00 |
22.12.2023 | 48,80 | 49,20 | 48,60 | 48,60 | -1,02% | 49,00 |
21.12.2023 | 47,50 | 49,10 | 47,40 | 49,10 | 1,45% | - |
20.12.2023 | 47,00 | 48,40 | 47,00 | 48,40 | 2,76% | 21,00 |
19.12.2023 | 46,30 | 47,50 | 46,10 | 47,10 | 1,29% | - |
18.12.2023 | 45,50 | 46,70 | 45,10 | 46,50 | 2,65% | - |
15.12.2023 | 46,50 | 46,90 | 45,30 | 45,30 | -3,21% | - |
14.12.2023 | 45,20 | 47,20 | 44,00 | 46,80 | 5,41% | 935,00 |
13.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | 250,00 |
12.12.2023 | 43,70 | 44,70 | 43,50 | 44,30 | 1,37% | - |
11.12.2023 | 43,20 | 44,30 | 43,10 | 43,70 | 4,05% | - |
08.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 40,00 |