Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,37 | 70,84 | 68,01 | 68,46 | -1,23% | - |
| 25.02.2021 | 70,28 | 70,74 | 68,64 | 69,32 | -1,52% | - |
| 24.02.2021 | 70,62 | 70,62 | 70,24 | 70,39 | 1,79% | - |
| 23.02.2021 | 68,08 | 69,90 | 67,55 | 69,15 | 0,33% | - |
| 22.02.2021 | 68,91 | 70,07 | 68,55 | 68,92 | 1,03% | - |
| 19.02.2021 | 68,95 | 69,48 | 67,68 | 68,22 | -0,87% | - |
| 18.02.2021 | 67,63 | 69,54 | 66,08 | 68,82 | -3,05% | - |
| 17.02.2021 | 68,20 | 71,27 | 67,75 | 70,98 | 2,20% | - |
| 16.02.2021 | 69,06 | 69,70 | 68,06 | 69,45 | 0,45% | - |
| 12.02.2021 | 69,31 | 70,51 | 67,98 | 69,14 | -0,59% | - |
| 11.02.2021 | 69,68 | 69,94 | 68,01 | 69,55 | 0,52% | - |
| 10.02.2021 | 69,37 | 69,77 | 68,39 | 69,19 | 0,30% | - |
| 09.02.2021 | 69,70 | 69,92 | 68,61 | 68,98 | -0,24% | - |
| 08.02.2021 | 69,40 | 69,58 | 68,42 | 69,15 | 1,45% | - |
| 05.02.2021 | 68,30 | 69,18 | 68,05 | 68,16 | 0,11% | - |
| 04.02.2021 | 67,55 | 68,44 | 67,53 | 68,08 | 2,50% | - |
| 03.02.2021 | 66,43 | 66,43 | 66,42 | 66,42 | -0,83% | - |
| 02.02.2021 | 67,79 | 68,26 | 66,92 | 66,98 | 0,42% | - |
| 01.02.2021 | 66,39 | 66,70 | 66,39 | 66,70 | 1,12% | - |
| 29.01.2021 | 65,96 | 65,96 | 65,96 | 65,96 | -3,69% | - |
| 28.01.2021 | 68,97 | 69,79 | 67,34 | 68,49 | -0,10% | - |
| 27.01.2021 | 69,28 | 71,08 | 68,44 | 68,56 | -1,69% | - |
| 26.01.2021 | 69,83 | 70,34 | 69,31 | 69,73 | 0,24% | - |
| 25.01.2021 | 69,33 | 69,70 | 68,28 | 69,56 | 0,27% | - |
| 22.01.2021 | 69,33 | 69,43 | 68,67 | 69,38 | -0,11% | - |
| 21.01.2021 | 69,70 | 69,92 | 69,04 | 69,45 | -1,08% | - |
| 20.01.2021 | 69,79 | 70,34 | 69,52 | 70,21 | 2,95% | - |
| 19.01.2021 | 68,37 | 69,61 | 67,09 | 68,20 | 0,83% | - |
| 15.01.2021 | 66,89 | 68,42 | 66,87 | 67,64 | 0,01% | - |
| 14.01.2021 | 67,01 | 67,97 | 66,81 | 67,63 | 3,01% | - |
| 13.01.2021 | 64,48 | 66,39 | 64,25 | 65,65 | 0,31% | - |
| 12.01.2021 | 65,81 | 66,43 | 65,07 | 65,45 | -0,61% | - |
| 11.01.2021 | 65,88 | 66,07 | 64,59 | 65,86 | -0,39% | - |
| 08.01.2021 | 65,58 | 66,70 | 65,58 | 66,11 | 0,18% | - |
| 07.01.2021 | 65,28 | 66,20 | 64,44 | 65,99 | 2,26% | - |
| 06.01.2021 | 64,37 | 64,53 | 64,37 | 64,53 | 1,16% | - |
| 05.01.2021 | 63,19 | 64,57 | 62,91 | 63,79 | 1,93% | - |
| 04.01.2021 | 63,53 | 63,83 | 62,24 | 62,59 | -3,54% | - |
| 31.12.2020 | 64,76 | 65,74 | 64,00 | 64,88 | -0,25% | - |
| 30.12.2020 | 66,66 | 66,70 | 64,80 | 65,05 | -2,37% | - |
| 29.12.2020 | 66,06 | 66,65 | 65,29 | 66,63 | 1,05% | - |
| 28.12.2020 | 66,12 | 66,24 | 64,92 | 65,94 | 0,08% | - |
| 24.12.2020 | 66,05 | 67,57 | 65,04 | 65,89 | 0,47% | - |
| 23.12.2020 | 64,54 | 65,81 | 64,27 | 65,58 | 1,58% | - |
| 22.12.2020 | 63,21 | 65,26 | 62,97 | 64,56 | 4,32% | - |
| 21.12.2020 | 62,16 | 62,16 | 61,88 | 61,88 | -1,31% | - |
| 18.12.2020 | 61,55 | 63,58 | 61,30 | 62,70 | 0,84% | - |
| 17.12.2020 | 59,96 | 62,30 | 59,94 | 62,18 | 9,78% | - |
| 16.12.2020 | 61,03 | 61,15 | 55,35 | 56,64 | -4,92% | - |
| 15.12.2020 | 57,96 | 59,70 | 57,88 | 59,57 | 4,13% | - |
| 14.12.2020 | 59,51 | 59,83 | 47,49 | 57,20 | -1,81% | - |
| 11.12.2020 | 58,99 | 59,20 | 57,16 | 58,26 | -1,27% | - |
| 10.12.2020 | 57,92 | 59,58 | 57,70 | 59,01 | 4,47% | - |
| 09.12.2020 | 56,03 | 57,15 | 55,60 | 56,48 | 2,87% | - |
| 08.12.2020 | 54,68 | 55,89 | 53,48 | 54,91 | -0,02% | - |
| 07.12.2020 | 56,59 | 56,85 | 54,83 | 54,92 | -2,71% | - |
| 04.12.2020 | 55,80 | 56,61 | 55,53 | 56,45 | 2,72% | - |
| 03.12.2020 | 55,03 | 55,03 | 54,95 | 54,95 | -1,25% | - |
| 02.12.2020 | 53,85 | 55,65 | 53,24 | 55,65 | 3,24% | - |
| 01.12.2020 | 54,68 | 54,78 | 53,06 | 53,90 | -1,34% | - |
| 30.11.2020 | 55,57 | 55,85 | 54,55 | 54,63 | -0,52% | - |
| 27.11.2020 | 55,04 | 55,65 | 54,79 | 54,92 | 0,02% | - |
| 25.11.2020 | 54,88 | 55,05 | 54,17 | 54,91 | -1,38% | - |
| 24.11.2020 | 56,04 | 56,28 | 55,27 | 55,68 | 1,84% | - |
| 23.11.2020 | 54,63 | 55,44 | 54,32 | 54,67 | 0,33% | - |
| 20.11.2020 | 56,06 | 56,22 | 54,23 | 54,49 | -2,47% | - |
| 19.11.2020 | 56,16 | 57,08 | 54,90 | 55,87 | 0,81% | - |
| 18.11.2020 | 55,58 | 56,56 | 55,35 | 55,42 | -1,19% | - |
| 17.11.2020 | 54,34 | 56,10 | 54,27 | 56,09 | 0,77% | - |
| 16.11.2020 | 56,07 | 56,59 | 55,66 | 55,66 | -0,70% | - |
| 13.11.2020 | 55,18 | 56,28 | 55,06 | 56,05 | 3,65% | - |
| 12.11.2020 | 53,35 | 54,52 | 53,26 | 54,08 | 0,34% | - |
| 11.11.2020 | 53,73 | 55,80 | 53,04 | 53,89 | -1,33% | - |
| 10.11.2020 | 54,65 | 54,99 | 0,00 | 54,62 | -2,13% | - |
| 09.11.2020 | 53,38 | 56,20 | 52,88 | 55,81 | 13,92% | - |
| 06.11.2020 | 48,26 | 49,30 | 48,26 | 48,99 | 0,60% | - |
| 05.11.2020 | 48,12 | 48,81 | 47,65 | 48,70 | 3,71% | - |
| 04.11.2020 | 46,71 | 48,01 | 46,46 | 46,96 | -0,39% | - |
| 03.11.2020 | 45,60 | 48,05 | 45,23 | 47,14 | 6,33% | - |
| 02.11.2020 | 0,00 | 44,75 | 0,00 | 44,34 | 0,78% | - |
| 30.10.2020 | 42,82 | 44,08 | 42,09 | 43,99 | 1,48% | - |
| 29.10.2020 | 43,57 | 43,76 | 42,76 | 43,35 | -0,88% | - |
| 28.10.2020 | 46,57 | 46,57 | 43,30 | 43,74 | -6,05% | - |
| 27.10.2020 | 47,33 | 47,44 | 46,14 | 46,55 | -1,97% | - |
| 26.10.2020 | 47,75 | 47,79 | 47,10 | 47,49 | -4,63% | - |
| 23.10.2020 | 48,29 | 49,80 | 48,25 | 49,79 | 3,10% | - |
| 22.10.2020 | 47,97 | 48,56 | 47,54 | 48,30 | 3,74% | - |
| 21.10.2020 | 47,46 | 48,10 | 46,56 | 46,56 | -3,11% | - |
| 20.10.2020 | 48,07 | 48,34 | 47,06 | 48,05 | 0,46% | - |
| 19.10.2020 | 48,76 | 48,76 | 47,40 | 47,83 | 0,56% | - |
| 16.10.2020 | 48,21 | 48,83 | 47,55 | 47,57 | -0,77% | - |
| 15.10.2020 | 47,40 | 48,23 | 47,39 | 47,94 | 0,02% | - |
| 14.10.2020 | 48,70 | 49,13 | 47,72 | 47,93 | -0,62% | - |
| 13.10.2020 | 48,25 | 48,92 | 48,17 | 48,23 | -2,20% | - |
| 12.10.2020 | 49,79 | 50,14 | 49,16 | 49,31 | -0,88% | - |
| 09.10.2020 | 50,16 | 50,41 | 49,32 | 49,75 | -1,44% | - |
| 08.10.2020 | 50,89 | 51,09 | 50,32 | 50,48 | -2,57% | - |
| 07.10.2020 | 51,63 | 52,23 | 51,25 | 51,81 | 6,03% | - |
| 06.10.2020 | 48,95 | 49,51 | 48,59 | 48,86 | 0,38% | - |
| 05.10.2020 | 48,47 | 48,70 | 47,42 | 48,68 | 2,92% | - |