Börse:
67,779$
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
67,026$
Ask:
68,531$
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 67,25 | 68,36 | 66,74 | 67,69 | -0,13% | 354.900,00 |
| 14.01.2021 | 64,82 | 67,94 | 64,40 | 67,78 | 3,24% | 523.049,00 |
| 13.01.2021 | 65,52 | 66,29 | 64,09 | 65,65 | 0,38% | 145.419,00 |
| 12.01.2021 | 65,88 | 66,56 | 65,10 | 65,40 | -0,47% | 216.370,00 |
| 11.01.2021 | 64,77 | 65,88 | 64,70 | 65,71 | -0,38% | - |
| 08.01.2021 | 65,76 | 66,66 | 65,29 | 65,96 | 0,18% | 349.723,00 |
| 07.01.2021 | 65,36 | 66,22 | 64,42 | 65,84 | 2,20% | 351.658,00 |
| 06.01.2021 | 64,33 | 65,39 | 62,45 | 64,42 | 0,99% | 557.916,00 |
| 05.01.2021 | 62,35 | 64,51 | 62,35 | 63,79 | 1,03% | 475.015,00 |
| 04.01.2021 | 65,22 | 65,23 | 62,48 | 63,14 | -2,74% | - |
| 31.12.2020 | 65,25 | 65,62 | 64,35 | 64,92 | -0,20% | 565.623,00 |
| 30.12.2020 | 66,75 | 67,29 | 65,02 | 65,05 | -2,25% | 485.726,00 |
| 29.12.2020 | 66,69 | 66,69 | 65,25 | 66,55 | 0,51% | 296.650,00 |
| 28.12.2020 | 66,76 | 67,10 | 65,57 | 66,21 | -0,27% | 341.085,00 |
| 24.12.2020 | 65,77 | 66,57 | 65,30 | 66,39 | 1,31% | 167.224,00 |
| 23.12.2020 | 64,93 | 65,75 | 64,26 | 65,53 | 1,49% | 227.763,00 |
| 22.12.2020 | 62,42 | 65,12 | 61,55 | 64,57 | 3,72% | 430.102,00 |
| 21.12.2020 | 60,73 | 62,59 | 60,73 | 62,26 | -0,79% | - |
| 18.12.2020 | 62,37 | 62,86 | 61,33 | 62,75 | 0,92% | 950.584,00 |
| 17.12.2020 | 61,43 | 62,26 | 59,97 | 62,18 | 2,25% | 320.455,00 |
| 16.12.2020 | 59,99 | 61,51 | 57,48 | 60,81 | 2,01% | 791.803,00 |
| 15.12.2020 | 58,04 | 59,65 | 57,29 | 59,61 | 3,65% | 426.886,00 |
| 14.12.2020 | 58,53 | 59,60 | 56,61 | 57,51 | -1,32% | 484.596,00 |
| 11.12.2020 | 58,56 | 59,18 | 57,99 | 58,28 | -1,15% | 719.530,00 |
| 10.12.2020 | 56,35 | 59,62 | 55,74 | 58,96 | 4,50% | 634.180,00 |
| 09.12.2020 | 56,25 | 57,07 | 55,07 | 56,42 | 1,20% | 300.178,00 |
| 08.12.2020 | 54,81 | 55,83 | 54,26 | 55,75 | 1,31% | 223.098,00 |
| 07.12.2020 | 56,20 | 56,89 | 54,87 | 55,03 | -2,41% | 247.714,00 |
| 04.12.2020 | 55,33 | 56,52 | 54,64 | 56,39 | 2,68% | 235.056,00 |
| 03.12.2020 | 54,85 | 55,83 | 54,54 | 54,92 | -0,18% | 284.468,00 |
| 02.12.2020 | 53,71 | 55,13 | 53,15 | 55,02 | 2,10% | 359.948,00 |
| 01.12.2020 | 55,11 | 55,23 | 53,21 | 53,89 | -1,54% | - |
| 30.11.2020 | 55,40 | 55,83 | 53,92 | 54,73 | -1,60% | 446.570,00 |
| 27.11.2020 | 54,75 | 55,62 | 54,44 | 55,62 | 2,24% | 74.404,00 |
| 25.11.2020 | 55,91 | 55,91 | 54,17 | 54,40 | -2,39% | 293.619,00 |
| 24.11.2020 | 55,55 | 56,23 | 54,80 | 55,73 | 1,73% | 270.949,00 |
| 23.11.2020 | 54,62 | 55,49 | 54,00 | 54,78 | 0,46% | 307.313,00 |
| 20.11.2020 | 56,07 | 56,31 | 54,31 | 54,53 | -2,71% | 486.630,00 |
| 19.11.2020 | 55,47 | 56,46 | 55,19 | 56,05 | 0,83% | 391.312,00 |
| 18.11.2020 | 55,53 | 56,50 | 55,05 | 55,59 | 0,62% | 392.883,00 |
| 17.11.2020 | 54,89 | 55,98 | 54,21 | 55,25 | -1,11% | 338.065,00 |
| 16.11.2020 | 56,37 | 56,87 | 55,49 | 55,87 | -0,46% | 553.499,00 |
| 13.11.2020 | 54,85 | 56,22 | 53,96 | 56,13 | 3,58% | 473.573,00 |
| 12.11.2020 | 53,13 | 54,48 | 52,32 | 54,19 | 0,69% | 680.010,00 |
| 11.11.2020 | 54,53 | 55,07 | 53,06 | 53,82 | -1,41% | 738.385,00 |
| 10.11.2020 | 55,87 | 55,92 | 53,44 | 54,59 | -1,96% | 585.309,00 |
| 09.11.2020 | 51,00 | 56,14 | 50,23 | 55,68 | 13,75% | 1.096.506,00 |
| 06.11.2020 | 48,90 | 49,24 | 48,40 | 48,95 | 0,35% | 331.995,00 |
| 05.11.2020 | 47,38 | 48,82 | 47,38 | 48,78 | 3,74% | 544.034,00 |
| 04.11.2020 | 47,24 | 48,00 | 46,34 | 47,02 | -0,13% | 400.577,00 |
| 03.11.2020 | 45,27 | 47,40 | 44,74 | 47,08 | 5,92% | 605.625,00 |
| 02.11.2020 | 44,72 | 44,96 | 43,71 | 44,45 | 0,79% | 642.907,00 |
| 30.10.2020 | 42,93 | 44,12 | 42,12 | 44,10 | 1,82% | 531.235,00 |
| 29.10.2020 | 43,35 | 43,80 | 42,79 | 43,31 | -1,28% | 689.067,00 |
| 28.10.2020 | 47,75 | 47,75 | 43,69 | 43,87 | -5,76% | 873.439,00 |
| 27.10.2020 | 47,17 | 48,07 | 46,16 | 46,55 | -1,94% | 468.146,00 |
| 26.10.2020 | 48,28 | 48,69 | 47,14 | 47,47 | -3,26% | 394.032,00 |
| 23.10.2020 | 48,71 | 49,46 | 48,06 | 49,07 | 1,68% | 464.501,00 |
| 22.10.2020 | 47,56 | 48,50 | 47,54 | 48,26 | 1,73% | 378.435,00 |
| 21.10.2020 | 47,97 | 48,06 | 47,16 | 47,44 | -0,65% | 244.379,00 |
| 20.10.2020 | 48,25 | 48,31 | 47,60 | 47,75 | -0,13% | 298.461,00 |
| 19.10.2020 | 48,91 | 48,91 | 47,45 | 47,81 | -1,34% | 315.131,00 |
| 16.10.2020 | 48,27 | 49,22 | 47,75 | 48,46 | 1,06% | 346.263,00 |
| 15.10.2020 | 47,19 | 48,14 | 47,02 | 47,95 | 0,17% | 324.076,00 |
| 14.10.2020 | 48,14 | 48,90 | 47,76 | 47,87 | -0,77% | 236.339,00 |
| 13.10.2020 | 49,29 | 49,50 | 48,21 | 48,24 | -2,19% | 350.916,00 |
| 12.10.2020 | 50,03 | 50,12 | 49,15 | 49,32 | -0,96% | 827.922,00 |
| 09.10.2020 | 50,62 | 51,45 | 49,32 | 49,80 | -1,46% | 516.725,00 |
| 08.10.2020 | 50,41 | 51,11 | 50,22 | 50,54 | -2,58% | 642.912,00 |
| 07.10.2020 | 50,47 | 52,14 | 50,47 | 51,88 | 6,29% | 853.523,00 |
| 06.10.2020 | 48,81 | 49,49 | 48,47 | 48,81 | 0,70% | 412.256,00 |
| 05.10.2020 | 47,78 | 48,52 | 47,51 | 48,47 | 2,63% | 292.366,00 |
| 02.10.2020 | 46,41 | 47,45 | 45,78 | 47,23 | -0,08% | 238.941,00 |
| 01.10.2020 | 47,46 | 47,96 | 46,83 | 47,27 | 0,11% | 515.393,00 |
| 30.09.2020 | 46,32 | 47,83 | 45,40 | 47,22 | 1,72% | 629.554,00 |
| 29.09.2020 | 48,35 | 49,31 | 46,10 | 46,42 | -0,73% | 597.789,00 |
| 28.09.2020 | 47,55 | 47,74 | 46,27 | 46,76 | -0,40% | 503.542,00 |
| 25.09.2020 | 45,26 | 46,99 | 45,20 | 46,95 | 3,14% | 500.653,00 |
| 24.09.2020 | 44,91 | 45,66 | 44,47 | 45,52 | 1,02% | 622.703,00 |
| 23.09.2020 | 45,30 | 45,59 | 44,90 | 45,06 | -0,68% | 733.380,00 |
| 22.09.2020 | 45,43 | 46,45 | 44,97 | 45,37 | 0,69% | 557.409,00 |
| 21.09.2020 | 45,63 | 45,63 | 44,26 | 45,06 | -3,35% | 697.492,00 |
| 18.09.2020 | 46,55 | 46,94 | 45,66 | 46,62 | 0,15% | 1.601.530,00 |
| 17.09.2020 | 46,56 | 47,22 | 45,98 | 46,55 | -0,96% | 809.151,00 |
| 16.09.2020 | 45,90 | 47,22 | 45,66 | 47,00 | 3,27% | 676.430,00 |
| 15.09.2020 | 45,35 | 46,35 | 45,19 | 45,51 | 0,44% | 388.819,00 |
| 14.09.2020 | 43,74 | 45,83 | 43,06 | 45,31 | 4,42% | 563.675,00 |
| 11.09.2020 | 43,34 | 44,32 | 42,95 | 43,39 | 0,14% | 675.392,00 |
| 10.09.2020 | 45,59 | 45,97 | 43,32 | 43,33 | -4,60% | 341.146,00 |
| 09.09.2020 | 45,55 | 45,95 | 45,28 | 45,42 | 0,44% | 380.872,00 |
| 08.09.2020 | 45,36 | 45,92 | 44,79 | 45,22 | -0,90% | 281.396,00 |
| 04.09.2020 | 45,89 | 46,03 | 44,91 | 45,63 | 0,26% | 334.620,00 |
| 03.09.2020 | 46,58 | 46,86 | 44,91 | 45,51 | -2,84% | 370.943,00 |
| 02.09.2020 | 45,77 | 46,95 | 45,63 | 46,84 | 2,54% | 276.888,00 |
| 01.09.2020 | 47,63 | 47,63 | 45,55 | 45,68 | -4,42% | 492.958,00 |
| 31.08.2020 | 47,74 | 48,20 | 47,14 | 47,79 | -0,31% | 275.834,00 |
| 28.08.2020 | 48,13 | 48,82 | 47,23 | 47,94 | 0,23% | 1.051.099,00 |
| 27.08.2020 | 46,98 | 47,99 | 46,32 | 47,83 | 1,81% | 370.354,00 |
| 26.08.2020 | 47,08 | 47,37 | 46,27 | 46,98 | -0,23% | 242.680,00 |
| 25.08.2020 | 47,32 | 47,46 | 46,50 | 47,09 | 0,34% | 510.851,00 |