27,100€
-1,09%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,50 | 27,50 | 26,90 | 27,10 | -1,45% | - |
| 23.04.2024 | 27,30 | 27,90 | 27,00 | 27,50 | 0,73% | - |
| 22.04.2024 | 26,90 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 19.04.2024 | 29,50 | 29,70 | 26,10 | 26,90 | -9,43% | - |
| 18.04.2024 | 29,80 | 31,30 | 29,50 | 29,70 | -0,67% | - |
| 17.04.2024 | 29,90 | 31,70 | 29,90 | 29,90 | 0,00% | - |
| 16.04.2024 | 30,10 | 31,20 | 29,40 | 29,90 | -0,66% | - |
| 15.04.2024 | 30,80 | 31,10 | 30,10 | 30,10 | -2,59% | - |
| 12.04.2024 | 31,00 | 31,10 | 30,50 | 30,90 | -0,96% | - |
| 11.04.2024 | 31,60 | 32,00 | 30,90 | 31,20 | -1,58% | - |
| 10.04.2024 | 31,80 | 32,00 | 31,10 | 31,70 | -0,63% | - |
| 09.04.2024 | 31,60 | 32,10 | 31,50 | 31,90 | 0,63% | - |
| 08.04.2024 | 31,20 | 31,90 | 31,20 | 31,70 | 0,63% | - |
| 05.04.2024 | 31,20 | 31,80 | 31,10 | 31,50 | 1,29% | - |
| 04.04.2024 | 31,30 | 31,70 | 31,10 | 31,10 | -0,64% | - |
| 03.04.2024 | 31,00 | 32,60 | 31,00 | 31,30 | 0,64% | - |
| 02.04.2024 | 32,30 | 32,70 | 31,10 | 31,10 | -5,18% | - |
| 28.03.2024 | 32,00 | 35,40 | 32,00 | 32,80 | 0,31% | - |
| 27.03.2024 | 31,30 | 32,70 | 30,10 | 32,70 | 0,00% | - |
| 26.03.2024 | 30,60 | 32,80 | 30,50 | 32,70 | -0,30% | - |
| 25.03.2024 | 31,00 | 34,40 | 29,30 | 32,80 | 4,13% | - |
| 22.03.2024 | 31,60 | 32,00 | 29,50 | 31,50 | -0,94% | - |
| 21.03.2024 | 31,20 | 34,30 | 30,10 | 31,80 | 1,92% | - |
| 20.03.2024 | 31,50 | 33,80 | 31,10 | 31,20 | 0,32% | - |
| 19.03.2024 | 31,60 | 32,10 | 31,10 | 31,10 | -1,58% | - |
| 18.03.2024 | 32,00 | 32,20 | 29,90 | 31,60 | 6,40% | - |
| 15.03.2024 | 32,10 | 32,30 | 29,60 | 29,70 | -7,76% | - |
| 14.03.2024 | 32,80 | 34,70 | 29,90 | 32,20 | -1,53% | - |
| 13.03.2024 | 32,60 | 34,50 | 32,30 | 32,70 | 0,00% | - |
| 12.03.2024 | 33,30 | 34,60 | 32,50 | 32,70 | -1,51% | - |
| 11.03.2024 | 33,40 | 34,80 | 32,90 | 33,20 | -1,48% | - |
| 08.03.2024 | 33,00 | 33,70 | 32,60 | 33,70 | 2,43% | - |
| 07.03.2024 | 33,00 | 33,50 | 32,90 | 32,90 | -0,60% | - |
| 06.03.2024 | 33,60 | 34,10 | 32,90 | 33,10 | -1,78% | - |
| 05.03.2024 | 33,00 | 34,30 | 33,00 | 33,70 | 1,81% | - |
| 04.03.2024 | 33,00 | 33,50 | 32,20 | 33,10 | 0,00% | - |
| 01.03.2024 | 34,00 | 34,40 | 33,10 | 33,10 | -2,93% | - |
| 29.02.2024 | 35,60 | 37,30 | 33,70 | 34,10 | -4,48% | - |
| 28.02.2024 | 40,60 | 40,90 | 35,10 | 35,70 | -12,29% | - |
| 27.02.2024 | 40,40 | 41,60 | 40,40 | 40,70 | 0,00% | - |
| 26.02.2024 | 41,00 | 41,40 | 40,50 | 40,70 | -1,45% | - |
| 23.02.2024 | 41,20 | 41,70 | 40,70 | 41,30 | -0,48% | - |
| 22.02.2024 | 41,20 | 43,00 | 41,10 | 41,50 | 0,00% | - |
| 21.02.2024 | 41,80 | 42,10 | 41,30 | 41,50 | -0,95% | - |
| 20.02.2024 | 41,70 | 42,10 | 41,10 | 41,90 | 0,24% | - |
| 19.02.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 0,24% | - |
| 16.02.2024 | 41,40 | 42,30 | 41,00 | 41,70 | 0,48% | - |
| 15.02.2024 | 40,60 | 41,70 | 40,60 | 41,50 | 1,97% | - |
| 14.02.2024 | 39,60 | 41,10 | 39,60 | 40,70 | 2,01% | - |
| 13.02.2024 | 40,80 | 40,80 | 39,30 | 39,90 | -1,97% | - |
| 12.02.2024 | 39,30 | 40,90 | 39,20 | 40,70 | 3,56% | - |
| 09.02.2024 | 38,60 | 39,30 | 38,50 | 39,30 | 1,55% | - |
| 08.02.2024 | 38,20 | 40,80 | 37,60 | 38,70 | 1,04% | - |
| 07.02.2024 | 38,00 | 39,10 | 37,80 | 38,30 | 0,52% | - |
| 06.02.2024 | 36,80 | 38,10 | 35,90 | 38,10 | 3,81% | - |
| 05.02.2024 | 37,00 | 37,50 | 36,50 | 36,70 | -1,08% | - |
| 02.02.2024 | 37,40 | 39,00 | 36,90 | 37,10 | -1,59% | - |
| 01.02.2024 | 37,00 | 37,90 | 37,00 | 37,70 | 1,62% | - |
| 31.01.2024 | 37,60 | 39,70 | 37,10 | 37,10 | -1,59% | 54,00 |
| 30.01.2024 | 38,40 | 39,00 | 37,70 | 37,70 | -2,58% | - |
| 29.01.2024 | 38,40 | 39,00 | 38,30 | 38,70 | 0,52% | - |
| 26.01.2024 | 38,40 | 39,20 | 38,30 | 38,50 | 0,00% | - |
| 25.01.2024 | 38,20 | 38,90 | 38,00 | 38,50 | 1,05% | - |
| 24.01.2024 | 38,80 | 39,40 | 38,10 | 38,10 | -2,06% | - |
| 23.01.2024 | 39,40 | 40,10 | 38,90 | 38,90 | -2,02% | - |
| 22.01.2024 | 38,90 | 41,40 | 38,80 | 39,70 | 2,06% | - |
| 19.01.2024 | 38,80 | 39,30 | 38,30 | 38,90 | -0,51% | - |
| 18.01.2024 | 38,20 | 39,60 | 38,20 | 39,10 | 1,56% | - |
| 17.01.2024 | 38,60 | 40,00 | 37,80 | 38,50 | -0,52% | - |
| 16.01.2024 | 39,20 | 39,90 | 38,30 | 38,70 | -1,28% | - |
| 15.01.2024 | 39,00 | 39,20 | 39,00 | 39,20 | -0,25% | - |
| 12.01.2024 | 39,40 | 42,10 | 38,90 | 39,30 | -0,51% | - |
| 11.01.2024 | 39,60 | 41,50 | 39,10 | 39,50 | -0,50% | - |
| 10.01.2024 | 39,80 | 41,90 | 38,90 | 39,70 | 0,00% | - |
| 09.01.2024 | 39,50 | 40,40 | 38,30 | 39,70 | 0,51% | - |
| 08.01.2024 | 38,30 | 39,50 | 38,10 | 39,50 | 2,60% | - |
| 05.01.2024 | 37,60 | 38,70 | 37,40 | 38,50 | 1,58% | - |
| 04.01.2024 | 37,20 | 38,10 | 36,80 | 37,90 | 1,61% | - |
| 03.01.2024 | 39,20 | 39,60 | 37,30 | 37,30 | -5,09% | - |
| 02.01.2024 | 39,60 | 41,00 | 38,70 | 39,30 | -1,26% | - |
| 29.12.2023 | 39,60 | 39,80 | 39,60 | 39,80 | 0,25% | - |
| 28.12.2023 | 39,40 | 39,90 | 38,60 | 39,70 | 0,51% | - |
| 27.12.2023 | 40,00 | 41,20 | 39,30 | 39,50 | -2,47% | - |
| 22.12.2023 | 40,00 | 41,00 | 39,20 | 40,50 | 0,50% | - |
| 21.12.2023 | 39,40 | 40,30 | 39,40 | 40,30 | 2,03% | - |
| 20.12.2023 | 39,40 | 40,10 | 38,60 | 39,50 | 0,00% | - |
| 19.12.2023 | 39,00 | 39,70 | 37,20 | 39,50 | 0,77% | - |
| 18.12.2023 | 39,00 | 43,30 | 38,80 | 39,20 | -0,25% | - |
| 15.12.2023 | 39,40 | 40,20 | 38,70 | 39,30 | -0,51% | - |
| 14.12.2023 | 39,20 | 40,10 | 39,00 | 39,50 | 1,02% | - |
| 13.12.2023 | 38,00 | 39,10 | 36,80 | 39,10 | 3,17% | - |
| 12.12.2023 | 38,40 | 38,90 | 37,90 | 37,90 | -2,07% | - |
| 11.12.2023 | 38,40 | 38,90 | 38,20 | 38,70 | 1,04% | - |
| 08.12.2023 | 38,20 | 38,50 | 36,80 | 38,30 | 0,00% | - |
| 07.12.2023 | 38,00 | 38,90 | 36,30 | 38,30 | 0,26% | - |
| 06.12.2023 | 38,60 | 39,00 | 37,90 | 38,20 | -0,78% | - |
| 05.12.2023 | 37,20 | 40,00 | 37,10 | 38,50 | 3,22% | - |
| 04.12.2023 | 37,70 | 38,00 | 36,50 | 37,30 | -1,06% | - |
| 01.12.2023 | 35,80 | 37,90 | 34,70 | 37,70 | 5,01% | - |
| 30.11.2023 | 35,60 | 36,10 | 34,20 | 35,90 | 0,84% | - |