26,500€
-2,57%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
Ask:
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 06.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 05.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 04.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | - |