Börse:
60,972$
3,11%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
60,232$
Ask:
61,711$
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2019 | 59,73 | 61,20 | 59,70 | 60,84 | 2,89% | 359.029,00 |
| 10.10.2019 | 58,46 | 59,26 | 58,08 | 59,13 | 1,22% | 331.605,00 |
| 09.10.2019 | 58,16 | 58,93 | 57,82 | 58,42 | 0,85% | 377.752,00 |
| 08.10.2019 | 58,82 | 59,73 | 57,84 | 57,93 | -2,64% | 180.133,00 |
| 07.10.2019 | 59,85 | 60,03 | 59,45 | 59,50 | -1,00% | 282.589,00 |
| 04.10.2019 | 59,65 | 60,19 | 59,32 | 60,10 | 1,14% | 193.414,00 |
| 03.10.2019 | 58,64 | 59,64 | 58,10 | 59,42 | 1,42% | 208.354,00 |
| 02.10.2019 | 59,15 | 59,54 | 57,78 | 58,59 | -1,41% | 262.700,00 |
| 01.10.2019 | 60,34 | 60,49 | 59,20 | 59,43 | -1,07% | 345.580,00 |
| 30.09.2019 | 59,45 | 60,55 | 59,45 | 60,07 | 1,25% | 190.654,00 |
| 27.09.2019 | 60,85 | 60,92 | 58,65 | 59,33 | -2,43% | 461.434,00 |
| 26.09.2019 | 61,23 | 61,45 | 60,20 | 60,81 | -0,31% | 318.641,00 |
| 25.09.2019 | 60,32 | 61,10 | 59,86 | 61,00 | 1,11% | 380.516,00 |
| 24.09.2019 | 61,71 | 62,38 | 60,10 | 60,33 | -1,50% | 405.498,00 |
| 23.09.2019 | 60,65 | 61,59 | 60,57 | 61,25 | 0,31% | 317.647,00 |
| 20.09.2019 | 60,92 | 61,73 | 60,58 | 61,06 | 0,28% | 548.840,00 |
| 19.09.2019 | 60,94 | 61,97 | 60,82 | 60,89 | -0,18% | 302.375,00 |
| 18.09.2019 | 61,17 | 61,37 | 60,20 | 61,00 | -0,29% | 528.065,00 |
| 17.09.2019 | 60,37 | 61,43 | 60,22 | 61,18 | 0,66% | 316.884,00 |
| 16.09.2019 | 61,24 | 61,32 | 60,65 | 60,78 | -1,01% | 280.638,00 |
| 13.09.2019 | 62,07 | 62,21 | 61,24 | 61,40 | -0,76% | 371.692,00 |
| 12.09.2019 | 62,85 | 63,84 | 61,71 | 61,87 | -1,39% | 364.746,00 |
| 11.09.2019 | 63,21 | 64,24 | 62,45 | 62,74 | -0,66% | 702.484,00 |
| 10.09.2019 | 61,07 | 63,20 | 60,43 | 63,16 | 3,46% | 659.757,00 |
| 09.09.2019 | 60,85 | 61,15 | 59,61 | 61,05 | 1,01% | 560.746,00 |
| 06.09.2019 | 59,57 | 60,96 | 59,16 | 60,44 | 1,65% | 864.565,00 |
| 05.09.2019 | 58,83 | 59,73 | 58,27 | 59,46 | 1,64% | 330.473,00 |
| 04.09.2019 | 59,37 | 59,70 | 58,35 | 58,50 | -0,75% | 327.573,00 |
| 03.09.2019 | 59,51 | 59,90 | 58,44 | 58,94 | -0,90% | 331.947,00 |
| 02.09.2019 | 59,94 | 59,95 | 59,47 | 59,48 | -0,91% | - |
| 30.08.2019 | 60,31 | 60,74 | 59,38 | 60,02 | 0,40% | 313.324,00 |
| 29.08.2019 | 59,53 | 60,16 | 59,10 | 59,78 | 1,43% | 500.336,00 |
| 28.08.2019 | 58,48 | 59,63 | 58,10 | 58,94 | 0,77% | 725.457,00 |
| 27.08.2019 | 60,21 | 60,22 | 58,39 | 58,49 | -2,52% | 741.924,00 |
| 26.08.2019 | 60,60 | 60,60 | 59,48 | 60,00 | 0,17% | 663.121,00 |
| 23.08.2019 | 61,14 | 61,69 | 59,66 | 59,90 | -2,63% | 332.995,00 |
| 22.08.2019 | 62,23 | 62,23 | 61,12 | 61,52 | -0,40% | 287.925,00 |
| 21.08.2019 | 61,51 | 62,12 | 61,28 | 61,77 | 0,85% | 472.400,00 |
| 20.08.2019 | 61,77 | 62,97 | 61,21 | 61,25 | -0,62% | 326.358,00 |
| 19.08.2019 | 61,66 | 62,12 | 61,25 | 61,63 | 1,00% | 568.913,00 |
| 16.08.2019 | 60,11 | 61,21 | 60,06 | 61,02 | 1,65% | 859.895,00 |
| 15.08.2019 | 60,95 | 61,21 | 59,85 | 60,03 | -1,41% | 446.724,00 |
| 14.08.2019 | 61,74 | 62,10 | 60,71 | 60,89 | -2,58% | 340.132,00 |
| 13.08.2019 | 61,78 | 62,95 | 61,49 | 62,50 | 0,95% | 380.159,00 |
| 12.08.2019 | 62,22 | 62,74 | 61,61 | 61,91 | -1,42% | 253.457,00 |
| 09.08.2019 | 62,71 | 63,19 | 62,54 | 62,80 | 0,00% | 219.965,00 |
| 08.08.2019 | 62,18 | 63,38 | 62,00 | 62,80 | 1,65% | 500.646,00 |
| 07.08.2019 | 61,33 | 61,99 | 60,45 | 61,78 | -0,05% | 350.992,00 |
| 06.08.2019 | 61,28 | 62,09 | 60,89 | 61,81 | 1,03% | 347.019,00 |
| 05.08.2019 | 61,43 | 61,88 | 60,71 | 61,18 | -1,92% | 365.726,00 |
| 02.08.2019 | 63,14 | 63,57 | 62,03 | 62,38 | -1,64% | 265.927,00 |
| 01.08.2019 | 63,25 | 64,27 | 62,92 | 63,42 | 0,05% | 353.044,00 |
| 31.07.2019 | 64,77 | 65,09 | 62,94 | 63,39 | -1,86% | 398.755,00 |
| 30.07.2019 | 63,49 | 64,69 | 63,31 | 64,59 | 1,70% | 425.212,00 |
| 29.07.2019 | 62,91 | 63,58 | 62,73 | 63,51 | 0,38% | 331.489,00 |
| 26.07.2019 | 62,97 | 63,92 | 62,78 | 63,27 | 1,82% | 430.709,00 |
| 25.07.2019 | 64,07 | 64,07 | 62,08 | 62,14 | -1,71% | 564.675,00 |
| 24.07.2019 | 57,50 | 63,73 | 57,05 | 63,22 | 13,95% | 1.274.399,00 |
| 23.07.2019 | 54,69 | 55,60 | 54,40 | 55,48 | 1,50% | 442.736,00 |
| 22.07.2019 | 54,69 | 55,07 | 54,15 | 54,66 | 0,42% | 345.254,00 |
| 19.07.2019 | 54,80 | 55,50 | 52,01 | 54,43 | -0,77% | 354.372,00 |
| 18.07.2019 | 53,98 | 54,85 | 53,46 | 54,85 | 1,69% | 400.127,00 |
| 17.07.2019 | 53,51 | 54,17 | 53,34 | 53,94 | 1,22% | 257.671,00 |
| 16.07.2019 | 53,94 | 53,98 | 53,06 | 53,29 | -0,95% | 397.278,00 |
| 15.07.2019 | 54,25 | 54,38 | 53,73 | 53,80 | -0,79% | 331.451,00 |
| 12.07.2019 | 54,73 | 54,75 | 54,01 | 54,23 | -0,93% | 240.746,00 |
| 11.07.2019 | 54,69 | 54,85 | 53,95 | 54,74 | 0,18% | 201.857,00 |
| 10.07.2019 | 54,26 | 54,78 | 54,07 | 54,64 | 1,11% | 228.546,00 |
| 09.07.2019 | 54,12 | 54,31 | 53,64 | 54,04 | -0,31% | 378.686,00 |
| 08.07.2019 | 54,70 | 54,70 | 54,00 | 54,21 | -1,26% | 262.194,00 |
| 05.07.2019 | 54,76 | 55,37 | 54,37 | 54,90 | -0,33% | 254.061,00 |
| 03.07.2019 | 54,29 | 55,21 | 54,07 | 55,08 | 1,51% | 549.294,00 |
| 02.07.2019 | 55,00 | 55,18 | 53,88 | 54,26 | -2,09% | 439.735,00 |
| 01.07.2019 | 56,49 | 56,71 | 54,77 | 55,42 | -0,77% | 739.695,00 |
| 28.06.2019 | 54,54 | 56,02 | 54,07 | 55,85 | 2,72% | 1.091.120,00 |
| 27.06.2019 | 52,97 | 54,44 | 52,97 | 54,37 | 2,88% | 496.346,00 |
| 26.06.2019 | 54,09 | 54,60 | 52,79 | 52,85 | -2,20% | 454.000,00 |
| 25.06.2019 | 53,36 | 54,64 | 52,97 | 54,04 | 1,50% | 831.253,00 |
| 24.06.2019 | 53,20 | 53,63 | 52,83 | 53,24 | -0,09% | 377.357,00 |
| 21.06.2019 | 53,26 | 53,38 | 52,54 | 53,29 | 0,34% | 399.901,00 |
| 20.06.2019 | 53,19 | 53,33 | 52,64 | 53,11 | 0,72% | 380.545,00 |
| 19.06.2019 | 51,89 | 52,82 | 51,48 | 52,73 | 1,64% | 204.852,00 |
| 18.06.2019 | 51,26 | 52,03 | 51,03 | 51,88 | 1,41% | 433.466,00 |
| 17.06.2019 | 51,00 | 51,26 | 50,43 | 51,16 | 0,55% | 189.123,00 |
| 14.06.2019 | 51,05 | 51,34 | 50,74 | 50,88 | -0,43% | 313.616,00 |
| 13.06.2019 | 50,66 | 51,22 | 50,11 | 51,10 | 0,99% | 347.737,00 |
| 12.06.2019 | 49,73 | 50,70 | 49,46 | 50,60 | 1,79% | 352.489,00 |
| 11.06.2019 | 50,36 | 50,36 | 49,23 | 49,71 | -0,56% | 308.104,00 |
| 10.06.2019 | 49,46 | 50,03 | 49,26 | 49,99 | 1,54% | 551.326,00 |
| 07.06.2019 | 49,48 | 49,83 | 49,16 | 49,23 | 0,12% | 288.498,00 |
| 06.06.2019 | 48,29 | 49,34 | 48,12 | 49,17 | 1,91% | 489.176,00 |
| 05.06.2019 | 47,96 | 48,33 | 47,63 | 48,25 | 0,90% | 676.967,00 |
| 04.06.2019 | 46,96 | 47,85 | 46,62 | 47,82 | 2,95% | 269.327,00 |
| 03.06.2019 | 46,53 | 46,74 | 46,07 | 46,45 | -0,32% | 792.310,00 |
| 31.05.2019 | 46,62 | 47,03 | 46,28 | 46,60 | -0,98% | 415.413,00 |
| 30.05.2019 | 47,23 | 47,85 | 46,85 | 47,06 | -0,21% | 260.513,00 |
| 29.05.2019 | 47,49 | 47,58 | 46,85 | 47,16 | -0,97% | 296.454,00 |
| 28.05.2019 | 48,99 | 49,35 | 47,59 | 47,62 | -2,67% | 293.258,00 |
| 27.05.2019 | 48,92 | 48,95 | 48,89 | 48,93 | -0,07% | - |
| 24.05.2019 | 48,94 | 49,41 | 48,73 | 48,96 | 0,23% | 300.852,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen