31,469$
-0,51%
Echtzeit-Aktienkurs Integra Lifesciences Holdings Corp.
Bid:
Ask:
Aktienkurse zur Integra Lifesciences Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,98 | 32,08 | 31,47 | 31,63 | -0,97% | 508.410,00 |
| 17.04.2024 | 31,93 | 32,34 | 31,83 | 31,94 | 0,38% | 646.197,00 |
| 16.04.2024 | 31,94 | 32,13 | 31,57 | 31,82 | -0,78% | 705.341,00 |
| 15.04.2024 | 32,86 | 33,04 | 31,93 | 32,07 | -2,23% | 625.348,00 |
| 12.04.2024 | 32,81 | 32,92 | 32,50 | 32,80 | -1,06% | 619.744,00 |
| 11.04.2024 | 34,41 | 34,41 | 33,12 | 33,15 | -2,73% | 537.887,00 |
| 10.04.2024 | 33,76 | 34,08 | 33,46 | 34,08 | -1,62% | 634.491,00 |
| 09.04.2024 | 34,39 | 34,79 | 34,39 | 34,64 | 0,58% | 580.966,00 |
| 08.04.2024 | 34,27 | 34,65 | 34,12 | 34,44 | 1,29% | 487.565,00 |
| 05.04.2024 | 33,68 | 34,32 | 33,57 | 34,00 | 0,59% | 674.584,00 |
| 04.04.2024 | 34,14 | 34,39 | 33,76 | 33,80 | -0,35% | 547.179,00 |
| 03.04.2024 | 34,80 | 34,80 | 33,67 | 33,92 | 1,22% | 622.268,00 |
| 02.04.2024 | 34,62 | 34,63 | 33,50 | 33,51 | -3,40% | 505.733,00 |
| 01.04.2024 | 35,45 | 35,45 | 34,51 | 34,69 | -2,14% | 853.413,00 |
| 28.03.2024 | 34,76 | 35,49 | 34,59 | 35,45 | 1,78% | 823.648,00 |
| 27.03.2024 | 33,95 | 34,89 | 33,95 | 34,83 | 3,20% | 1.030.976,00 |
| 26.03.2024 | 33,53 | 33,82 | 33,28 | 33,75 | 1,05% | 785.202,00 |
| 25.03.2024 | 34,10 | 34,20 | 33,24 | 33,40 | -1,07% | 623.558,00 |
| 22.03.2024 | 34,38 | 34,44 | 33,73 | 33,76 | -1,95% | 535.422,00 |
| 21.03.2024 | 34,26 | 34,63 | 34,08 | 34,43 | 0,94% | 602.548,00 |
| 20.03.2024 | 34,19 | 34,36 | 33,79 | 34,11 | -0,61% | 613.908,00 |
| 19.03.2024 | 34,24 | 34,59 | 34,04 | 34,32 | 0,23% | 718.812,00 |
| 18.03.2024 | 34,69 | 34,83 | 34,17 | 34,24 | -1,33% | 762.381,00 |
| 15.03.2024 | 34,76 | 35,07 | 34,35 | 34,70 | -0,43% | 1.033.692,00 |
| 14.03.2024 | 35,78 | 35,91 | 34,64 | 34,85 | -2,60% | 677.933,00 |
| 13.03.2024 | 35,72 | 36,49 | 35,49 | 35,78 | -0,28% | 794.174,00 |
| 12.03.2024 | 36,13 | 36,43 | 35,47 | 35,88 | -0,94% | 1.363.086,00 |
| 11.03.2024 | 36,00 | 36,77 | 35,96 | 36,22 | -1,39% | 594.494,00 |
| 08.03.2024 | 35,92 | 36,80 | 35,92 | 36,73 | 1,75% | 671.692,00 |
| 07.03.2024 | 36,22 | 36,51 | 36,02 | 36,10 | -0,03% | 403.985,00 |
| 06.03.2024 | 36,72 | 36,99 | 35,78 | 36,11 | -1,23% | 536.949,00 |
| 05.03.2024 | 35,95 | 37,17 | 35,80 | 36,56 | 1,70% | 1.021.495,00 |
| 04.03.2024 | 36,00 | 36,35 | 35,57 | 35,95 | -0,11% | 827.706,00 |
| 01.03.2024 | 37,13 | 37,13 | 35,93 | 35,99 | -2,49% | 1.157.278,00 |
| 29.02.2024 | 39,00 | 40,92 | 36,51 | 36,91 | -4,55% | 2.325.143,00 |
| 28.02.2024 | 41,17 | 41,17 | 38,08 | 38,67 | -12,67% | 2.386.823,00 |
| 27.02.2024 | 44,29 | 44,69 | 43,96 | 44,28 | 0,29% | 611.532,00 |
| 26.02.2024 | 44,50 | 44,91 | 43,91 | 44,15 | -1,30% | 561.085,00 |
| 23.02.2024 | 44,75 | 45,09 | 44,14 | 44,73 | -0,20% | 370.512,00 |
| 22.02.2024 | 44,72 | 45,11 | 44,58 | 44,82 | 0,16% | 355.921,00 |
| 21.02.2024 | 44,95 | 45,41 | 44,70 | 44,75 | -1,00% | 592.703,00 |
| 20.02.2024 | 44,89 | 45,42 | 44,32 | 45,20 | 0,36% | 603.031,00 |
| 16.02.2024 | 44,41 | 45,40 | 44,16 | 45,04 | 0,65% | 692.404,00 |
| 15.02.2024 | 44,10 | 44,82 | 43,72 | 44,75 | 2,43% | 674.336,00 |
| 14.02.2024 | 42,98 | 43,98 | 42,76 | 43,69 | 2,32% | 837.936,00 |
| 13.02.2024 | 42,59 | 43,10 | 42,15 | 42,70 | -2,80% | 784.161,00 |
| 12.02.2024 | 42,53 | 43,96 | 42,53 | 43,93 | 3,54% | 769.606,00 |
| 09.02.2024 | 41,72 | 42,46 | 41,51 | 42,43 | 1,75% | 378.672,00 |
| 08.02.2024 | 41,17 | 41,79 | 40,58 | 41,70 | 1,26% | 544.898,00 |
| 07.02.2024 | 41,12 | 41,66 | 40,89 | 41,18 | 0,41% | 377.648,00 |
| 06.02.2024 | 39,64 | 41,06 | 39,56 | 41,01 | 3,82% | 364.182,00 |
| 05.02.2024 | 39,61 | 40,22 | 39,18 | 39,50 | -1,67% | 463.011,00 |
| 02.02.2024 | 40,37 | 40,50 | 39,84 | 40,17 | -1,83% | 287.605,00 |
| 01.02.2024 | 40,16 | 41,13 | 40,12 | 40,92 | 1,99% | 367.212,00 |
| 31.01.2024 | 40,99 | 41,38 | 40,07 | 40,12 | -1,84% | 519.492,00 |
| 30.01.2024 | 41,78 | 41,90 | 40,84 | 40,87 | -2,41% | 309.084,00 |
| 29.01.2024 | 41,74 | 41,89 | 41,50 | 41,88 | 0,10% | 395.252,00 |
| 26.01.2024 | 42,04 | 42,30 | 41,53 | 41,84 | 0,17% | 258.140,00 |
| 25.01.2024 | 41,92 | 42,12 | 41,48 | 41,77 | 0,89% | 188.404,00 |
| 24.01.2024 | 42,73 | 42,89 | 41,40 | 41,40 | -1,92% | 288.654,00 |
| 23.01.2024 | 43,39 | 43,39 | 42,20 | 42,21 | -2,09% | 286.053,00 |
| 22.01.2024 | 42,81 | 43,97 | 42,66 | 43,11 | 1,70% | 425.269,00 |
| 19.01.2024 | 42,56 | 43,12 | 41,17 | 42,39 | 0,00% | 341.123,00 |
| 18.01.2024 | 42,06 | 42,58 | 41,75 | 42,39 | 1,19% | 294.497,00 |
| 17.01.2024 | 41,43 | 42,09 | 41,20 | 41,89 | -0,26% | 488.347,00 |
| 16.01.2024 | 42,61 | 42,61 | 41,80 | 42,00 | -2,19% | 588.928,00 |
| 12.01.2024 | 43,78 | 44,00 | 42,66 | 42,94 | -0,90% | 702.494,00 |
| 11.01.2024 | 43,31 | 43,49 | 42,77 | 43,33 | -0,44% | 650.442,00 |
| 10.01.2024 | 43,58 | 43,82 | 42,61 | 43,52 | 0,14% | 535.700,00 |
| 09.01.2024 | 42,78 | 44,05 | 42,78 | 43,46 | 0,32% | 419.656,00 |
| 08.01.2024 | 42,11 | 43,40 | 42,11 | 43,32 | 3,00% | 380.488,00 |
| 05.01.2024 | 41,38 | 42,29 | 40,91 | 42,06 | 1,57% | 860.385,00 |
| 04.01.2024 | 40,65 | 41,61 | 40,26 | 41,41 | 1,50% | 891.942,00 |
| 03.01.2024 | 42,67 | 42,67 | 40,73 | 40,80 | -5,71% | 734.238,00 |
| 02.01.2024 | 43,30 | 44,07 | 43,04 | 43,27 | -0,64% | 402.940,00 |
| 29.12.2023 | 43,80 | 43,89 | 43,33 | 43,55 | -0,87% | 530.377,00 |
| 28.12.2023 | 43,57 | 44,05 | 43,42 | 43,93 | 0,11% | 239.480,00 |
| 27.12.2023 | 44,53 | 44,88 | 43,70 | 43,88 | -1,13% | 309.795,00 |
| 26.12.2023 | 44,63 | 44,70 | 44,17 | 44,38 | -0,47% | 358.533,00 |
| 22.12.2023 | 44,65 | 45,11 | 44,11 | 44,59 | 0,52% | 418.228,00 |
| 21.12.2023 | 43,57 | 44,37 | 43,31 | 44,36 | 2,83% | 309.692,00 |
| 20.12.2023 | 43,43 | 43,89 | 43,11 | 43,14 | -0,67% | 600.008,00 |
| 19.12.2023 | 43,11 | 43,46 | 42,94 | 43,43 | 1,47% | 423.620,00 |
| 18.12.2023 | 43,00 | 43,07 | 42,51 | 42,80 | 0,07% | 584.950,00 |
| 15.12.2023 | 43,58 | 43,73 | 42,31 | 42,77 | -1,72% | 1.330.221,00 |
| 14.12.2023 | 43,11 | 43,98 | 43,01 | 43,52 | 2,21% | 724.147,00 |
| 13.12.2023 | 41,39 | 42,58 | 40,36 | 42,58 | 4,06% | 841.053,00 |
| 12.12.2023 | 41,60 | 41,60 | 40,91 | 40,92 | -1,68% | 423.064,00 |
| 11.12.2023 | 41,26 | 41,77 | 41,16 | 41,62 | 0,85% | 346.746,00 |
| 08.12.2023 | 41,31 | 41,38 | 40,72 | 41,27 | -0,10% | 286.311,00 |
| 07.12.2023 | 41,12 | 41,48 | 40,51 | 41,31 | 0,93% | 565.964,00 |
| 06.12.2023 | 41,74 | 42,09 | 40,76 | 40,93 | -1,44% | 860.894,00 |
| 05.12.2023 | 41,92 | 42,49 | 40,15 | 41,53 | 2,90% | 946.333,00 |
| 04.12.2023 | 40,89 | 41,05 | 39,96 | 40,36 | -1,61% | 508.339,00 |
| 01.12.2023 | 39,17 | 41,20 | 38,99 | 41,02 | 4,64% | 1.156.040,00 |
| 30.11.2023 | 39,23 | 39,90 | 38,62 | 39,20 | 0,13% | 653.146,00 |
| 29.11.2023 | 38,74 | 39,97 | 37,05 | 39,15 | 0,23% | 700.751,00 |
| 28.11.2023 | 38,55 | 39,30 | 38,43 | 39,06 | 0,98% | 731.171,00 |
| 27.11.2023 | 39,39 | 39,50 | 38,63 | 38,68 | -2,20% | 430.071,00 |
| 24.11.2023 | 39,16 | 39,58 | 39,07 | 39,55 | 1,05% | 176.126,00 |