26,900€
-1,10%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
02.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
30.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
29.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
26.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
25.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
24.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
23.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
22.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -9,46% | - |
19.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
18.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
17.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
16.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
15.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
12.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
11.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
10.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
09.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
08.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
05.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
04.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
03.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
02.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
28.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
27.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
26.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
25.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
22.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
21.03.2024 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | 100,00 |
20.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
19.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
18.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
15.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
14.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
13.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
12.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
11.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
08.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
07.03.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -1,19% | 50,00 |
06.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
05.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
04.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
01.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
29.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -12,75% | - |
28.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
27.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
26.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
23.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
22.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
21.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
20.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
19.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
16.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
15.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
14.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
13.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
12.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
09.02.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 2,09% | 140,00 |
08.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
07.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
06.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
05.02.2024 | 37,20 | 37,40 | 37,20 | 37,40 | -0,53% | 70,00 |
02.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
01.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
31.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
30.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
29.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
26.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
25.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
24.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
23.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
22.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
19.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
18.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
17.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
16.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
15.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
12.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
11.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
10.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
09.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
08.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
05.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
04.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -5,58% | - |
03.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
29.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
28.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
27.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
22.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
21.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
20.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
19.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
18.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
15.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
14.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
13.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
12.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
11.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
08.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |