Börse:
42,309$
3,78%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
38,791$
Ask:
45,827$
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 39,54 | 42,60 | 39,06 | 41,75 | 2,40% | 904.516,00 |
| 26.03.2020 | 39,30 | 41,24 | 39,30 | 40,77 | 5,10% | 966.521,00 |
| 25.03.2020 | 39,61 | 40,80 | 38,12 | 38,79 | -1,77% | 1.650.193,00 |
| 24.03.2020 | 38,50 | 39,88 | 37,83 | 39,49 | 7,69% | 1.281.521,00 |
| 23.03.2020 | 37,89 | 38,82 | 36,19 | 36,67 | -3,04% | 799.749,00 |
| 20.03.2020 | 37,89 | 39,69 | 37,38 | 37,82 | -0,26% | 924.455,00 |
| 19.03.2020 | 36,78 | 39,88 | 36,04 | 37,92 | 2,82% | 744.999,00 |
| 18.03.2020 | 37,29 | 38,42 | 34,21 | 36,88 | -6,01% | 636.526,00 |
| 17.03.2020 | 40,71 | 42,15 | 38,34 | 39,24 | -0,81% | 695.168,00 |
| 16.03.2020 | 34,72 | 42,90 | 34,72 | 39,56 | -8,83% | 803.325,00 |
| 13.03.2020 | 43,95 | 44,70 | 39,73 | 43,39 | 3,51% | 1.289.293,00 |
| 12.03.2020 | 43,49 | 44,16 | 41,69 | 41,92 | -9,03% | 1.175.638,00 |
| 11.03.2020 | 47,89 | 48,35 | 45,26 | 46,08 | -6,44% | 812.351,00 |
| 10.03.2020 | 46,78 | 49,31 | 45,35 | 49,25 | 7,98% | 1.404.554,00 |
| 09.03.2020 | 47,64 | 48,04 | 45,53 | 45,61 | -8,62% | 1.380.595,00 |
| 06.03.2020 | 50,32 | 50,62 | 48,32 | 49,91 | -0,30% | 1.089.217,00 |
| 05.03.2020 | 51,79 | 51,96 | 49,51 | 50,06 | -5,17% | 1.042.181,00 |
| 04.03.2020 | 52,28 | 54,16 | 51,13 | 52,79 | 2,90% | 643.717,00 |
| 03.03.2020 | 52,51 | 53,99 | 50,71 | 51,30 | -2,40% | 877.292,00 |
| 02.03.2020 | 52,20 | 52,90 | 51,02 | 52,56 | 0,88% | 1.025.963,00 |
| 28.02.2020 | 51,19 | 52,50 | 50,42 | 52,10 | -1,27% | 899.726,00 |
| 27.02.2020 | 52,82 | 54,95 | 52,67 | 52,77 | -2,89% | 627.895,00 |
| 26.02.2020 | 56,89 | 58,79 | 54,31 | 54,34 | -3,86% | 501.255,00 |
| 25.02.2020 | 58,71 | 59,09 | 56,45 | 56,52 | -3,62% | 503.013,00 |
| 24.02.2020 | 57,61 | 58,87 | 55,92 | 58,64 | -1,06% | 728.596,00 |
| 21.02.2020 | 60,42 | 60,95 | 58,97 | 59,27 | -2,05% | 423.449,00 |
| 20.02.2020 | 61,40 | 61,72 | 60,34 | 60,51 | -0,87% | 950.494,00 |
| 19.02.2020 | 59,99 | 61,42 | 59,34 | 61,04 | 3,77% | 931.673,00 |
| 18.02.2020 | 58,80 | 59,19 | 58,06 | 58,82 | -0,19% | 558.643,00 |
| 14.02.2020 | 59,12 | 59,39 | 58,35 | 58,93 | -0,20% | 233.824,00 |
| 13.02.2020 | 58,51 | 59,58 | 58,15 | 59,05 | 0,49% | 377.404,00 |
| 12.02.2020 | 58,70 | 58,98 | 57,97 | 58,76 | 0,42% | 458.499,00 |
| 11.02.2020 | 58,37 | 59,01 | 58,14 | 58,52 | 0,61% | 608.201,00 |
| 10.02.2020 | 55,78 | 58,59 | 55,78 | 58,16 | 1,25% | 380.709,00 |
| 07.02.2020 | 57,96 | 57,96 | 57,19 | 57,44 | -0,97% | 552.843,00 |
| 06.02.2020 | 58,00 | 58,94 | 57,58 | 58,00 | 0,38% | 793.543,00 |
| 05.02.2020 | 57,08 | 58,60 | 56,93 | 57,78 | 2,47% | - |
| 04.02.2020 | 56,67 | 57,11 | 55,77 | 56,38 | 1,57% | 537.622,00 |
| 03.02.2020 | 55,49 | 55,94 | 55,10 | 55,51 | 0,85% | 367.546,00 |
| 31.01.2020 | 54,67 | 55,34 | 54,32 | 55,04 | -0,04% | 523.675,00 |
| 30.01.2020 | 54,41 | 55,10 | 54,01 | 55,06 | 0,35% | 277.846,00 |
| 29.01.2020 | 55,28 | 55,37 | 54,65 | 54,87 | -0,40% | 232.180,00 |
| 28.01.2020 | 54,45 | 55,52 | 54,13 | 55,09 | 1,32% | 404.035,00 |
| 27.01.2020 | 54,19 | 55,18 | 53,79 | 54,37 | -1,52% | 223.828,00 |
| 24.01.2020 | 56,21 | 56,21 | 55,17 | 55,21 | -1,73% | 288.238,00 |
| 23.01.2020 | 58,26 | 58,47 | 56,12 | 56,18 | -3,80% | 421.594,00 |
| 22.01.2020 | 58,81 | 59,04 | 58,21 | 58,40 | -0,41% | 575.175,00 |
| 21.01.2020 | 59,08 | 59,41 | 58,30 | 58,64 | -0,83% | 461.006,00 |
| 17.01.2020 | 60,36 | 60,73 | 59,05 | 59,13 | -1,94% | 631.941,00 |
| 16.01.2020 | 58,70 | 60,36 | 58,46 | 60,30 | 3,40% | 652.988,00 |
| 15.01.2020 | 58,13 | 58,83 | 56,99 | 58,32 | -0,27% | 543.178,00 |
| 14.01.2020 | 58,11 | 58,52 | 57,88 | 58,48 | 0,19% | 233.808,00 |
| 13.01.2020 | 58,29 | 58,47 | 57,93 | 58,37 | -0,00% | 188.623,00 |
| 12.01.2020 | 58,37 | 58,37 | 58,37 | 58,37 | 0,19% | - |
| 10.01.2020 | 58,60 | 58,76 | 57,87 | 58,26 | -0,14% | 480.375,00 |
| 09.01.2020 | 57,88 | 58,61 | 57,36 | 58,34 | 1,73% | 486.882,00 |
| 08.01.2020 | 56,91 | 57,50 | 56,67 | 57,35 | 0,95% | 595.368,00 |
| 07.01.2020 | 55,97 | 57,04 | 55,84 | 56,81 | -0,98% | 365.987,00 |
| 06.01.2020 | 56,76 | 57,72 | 56,39 | 57,37 | 0,66% | 331.671,00 |
| 05.01.2020 | 57,00 | 57,00 | 57,00 | 57,00 | -0,46% | - |
| 03.01.2020 | 57,36 | 57,67 | 56,79 | 57,26 | -1,05% | 292.208,00 |
| 02.01.2020 | 58,58 | 58,58 | 57,27 | 57,87 | -0,70% | 507.912,00 |
| 31.12.2019 | 57,86 | 58,54 | 57,38 | 58,28 | 0,43% | 304.831,00 |
| 30.12.2019 | 58,68 | 58,81 | 57,60 | 58,03 | -1,20% | 346.783,00 |
| 29.12.2019 | 58,74 | 58,74 | 58,74 | 58,74 | 0,09% | - |
| 27.12.2019 | 58,79 | 59,12 | 58,28 | 58,68 | -0,20% | 405.820,00 |
| 26.12.2019 | 59,59 | 59,66 | 58,55 | 58,80 | -1,08% | 172.712,00 |
| 24.12.2019 | 59,65 | 59,65 | 58,50 | 59,44 | 0,07% | 84.995,00 |
| 23.12.2019 | 58,60 | 59,76 | 57,54 | 59,40 | 1,37% | 673.842,00 |
| 20.12.2019 | 59,59 | 60,16 | 56,64 | 58,60 | -1,33% | 802.261,00 |
| 19.12.2019 | 59,40 | 59,73 | 58,72 | 59,39 | -0,05% | 597.178,00 |
| 18.12.2019 | 60,89 | 60,89 | 58,97 | 59,42 | -1,88% | 336.399,00 |
| 17.12.2019 | 59,73 | 63,23 | 58,66 | 60,56 | 1,78% | 779.465,00 |
| 16.12.2019 | 61,99 | 62,06 | 59,46 | 59,50 | -3,09% | 475.260,00 |
| 15.12.2019 | 61,40 | 61,40 | 61,40 | 61,40 | -0,54% | - |
| 13.12.2019 | 61,72 | 62,19 | 61,17 | 61,73 | -0,37% | 647.689,00 |
| 12.12.2019 | 61,19 | 62,11 | 60,96 | 61,96 | 1,14% | 252.767,00 |
| 11.12.2019 | 60,91 | 61,51 | 60,85 | 61,26 | 0,62% | 310.026,00 |
| 10.12.2019 | 60,97 | 61,49 | 60,46 | 60,88 | 0,00% | 203.587,00 |
| 09.12.2019 | 62,02 | 62,02 | 60,87 | 60,88 | -2,20% | 366.985,00 |
| 06.12.2019 | 62,06 | 62,78 | 62,06 | 62,25 | 0,92% | 283.054,00 |
| 05.12.2019 | 61,54 | 61,98 | 61,19 | 61,68 | 0,37% | 358.558,00 |
| 04.12.2019 | 60,63 | 61,60 | 60,15 | 61,45 | 1,59% | 322.088,00 |
| 03.12.2019 | 60,20 | 60,65 | 60,20 | 60,49 | -0,51% | 496.069,00 |
| 02.12.2019 | 60,96 | 61,20 | 60,32 | 60,80 | -0,31% | 414.088,00 |
| 29.11.2019 | 61,19 | 61,30 | 60,69 | 60,99 | -0,57% | 217.325,00 |
| 27.11.2019 | 61,11 | 61,78 | 60,69 | 61,34 | 0,57% | 155.851,00 |
| 26.11.2019 | 60,84 | 61,20 | 60,44 | 60,99 | 0,38% | 574.759,00 |
| 25.11.2019 | 59,55 | 60,88 | 59,55 | 60,76 | 2,65% | 445.438,00 |
| 22.11.2019 | 59,03 | 59,31 | 57,99 | 59,19 | 0,37% | 226.860,00 |
| 21.11.2019 | 59,13 | 59,18 | 58,17 | 58,97 | -0,37% | 429.835,00 |
| 20.11.2019 | 58,68 | 59,27 | 58,15 | 59,19 | 0,46% | 507.220,00 |
| 19.11.2019 | 58,26 | 59,07 | 58,07 | 58,92 | 1,55% | 289.391,00 |
| 18.11.2019 | 58,56 | 58,70 | 57,72 | 58,02 | -0,70% | 460.154,00 |
| 15.11.2019 | 58,00 | 58,64 | 57,51 | 58,43 | 1,09% | 244.488,00 |
| 14.11.2019 | 57,71 | 58,10 | 57,56 | 57,80 | 0,17% | 188.797,00 |
| 13.11.2019 | 58,07 | 58,31 | 57,43 | 57,70 | -1,16% | 281.498,00 |
| 12.11.2019 | 58,44 | 58,71 | 58,10 | 58,38 | 0,31% | 192.754,00 |
| 11.11.2019 | 58,16 | 58,62 | 57,91 | 58,20 | -0,60% | 235.813,00 |
| 08.11.2019 | 58,05 | 58,79 | 57,55 | 58,55 | 1,00% | 280.305,00 |