Börse:
46,912$
3,06%
Echtzeit-Aktienkurs Integra LifeSciences Holdings Corp
Bid:
46,398$
Ask:
47,427$
Aktienkurse zur Integra LifeSciences Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 595.612,00 |
| 23.09.2020 | 45,30 | 45,59 | 44,90 | 45,06 | -0,68% | 714.252,00 |
| 22.09.2020 | 45,43 | 46,45 | 44,97 | 45,37 | 0,69% | 545.611,00 |
| 21.09.2020 | 45,63 | 45,63 | 44,26 | 45,06 | -3,35% | 686.038,00 |
| 18.09.2020 | 46,55 | 46,94 | 45,66 | 46,62 | 0,15% | 1.571.184,00 |
| 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 |
| 24.08.2020 | 47,14 | 47,92 | 46,78 | 46,93 | -0,53% | 362.305,00 |
| 21.08.2020 | 47,95 | 47,95 | 46,87 | 47,18 | -1,63% | 298.116,00 |
| 20.08.2020 | 49,15 | 49,46 | 47,81 | 47,96 | -2,76% | 355.376,00 |
| 19.08.2020 | 49,95 | 49,95 | 49,14 | 49,32 | -1,04% | 296.234,00 |
| 18.08.2020 | 50,24 | 50,48 | 49,28 | 49,84 | -0,86% | 355.956,00 |
| 17.08.2020 | 51,11 | 51,63 | 50,16 | 50,27 | -1,91% | 340.963,00 |
| 14.08.2020 | 51,41 | 51,72 | 50,88 | 51,25 | -0,91% | 295.001,00 |
| 13.08.2020 | 50,46 | 51,95 | 50,02 | 51,72 | 1,77% | 345.739,00 |
| 12.08.2020 | 52,18 | 52,18 | 50,15 | 50,82 | -0,68% | 542.210,00 |
| 11.08.2020 | 51,49 | 53,10 | 50,78 | 51,17 | 3,69% | 859.990,00 |
| 10.08.2020 | 47,81 | 49,75 | 47,75 | 49,35 | 2,62% | 618.792,00 |
| 07.08.2020 | 47,80 | 48,22 | 47,19 | 48,09 | 0,59% | 362.105,00 |
| 06.08.2020 | 48,05 | 48,45 | 47,57 | 47,81 | -0,08% | 322.283,00 |
| 05.08.2020 | 47,59 | 48,09 | 47,34 | 47,85 | 0,95% | 452.131,00 |
| 04.08.2020 | 47,61 | 48,30 | 47,26 | 47,40 | -1,11% | 367.425,00 |
| 03.08.2020 | 47,85 | 48,25 | 46,82 | 47,93 | 0,38% | 243.618,00 |
| 31.07.2020 | 48,66 | 49,11 | 47,26 | 47,75 | -2,23% | 359.215,00 |
| 30.07.2020 | 48,96 | 49,04 | 48,21 | 48,84 | -1,79% | 234.333,00 |
| 29.07.2020 | 48,69 | 49,85 | 48,56 | 49,73 | 2,37% | 131.592,00 |
| 28.07.2020 | 48,82 | 48,85 | 48,00 | 48,58 | 0,12% | 197.247,00 |
| 27.07.2020 | 48,26 | 48,86 | 47,55 | 48,52 | 0,27% | 227.855,00 |
| 24.07.2020 | 49,30 | 49,30 | 47,99 | 48,39 | -1,63% | 187.968,00 |
| 23.07.2020 | 48,63 | 49,63 | 48,61 | 49,19 | 0,74% | 260.374,00 |
| 22.07.2020 | 48,76 | 49,35 | 48,24 | 48,83 | 0,23% | 296.378,00 |
| 21.07.2020 | 48,88 | 49,37 | 48,50 | 48,72 | 0,64% | 459.250,00 |
| 20.07.2020 | 49,78 | 49,97 | 48,33 | 48,41 | -2,81% | 371.531,00 |
| 17.07.2020 | 49,16 | 50,58 | 48,81 | 49,81 | 1,24% | 399.073,00 |
| 16.07.2020 | 49,77 | 50,13 | 48,59 | 49,20 | -1,64% | 464.898,00 |
| 15.07.2020 | 48,56 | 50,02 | 47,95 | 50,02 | 6,06% | 482.317,00 |
| 14.07.2020 | 46,47 | 47,21 | 46,18 | 47,16 | 1,77% | 330.575,00 |
| 13.07.2020 | 46,71 | 47,73 | 46,19 | 46,34 | -0,30% | 477.670,00 |
| 10.07.2020 | 46,68 | 48,80 | 45,30 | 46,48 | 0,32% | 843.225,00 |
| 09.07.2020 | 46,85 | 47,00 | 45,70 | 46,33 | -1,00% | 404.796,00 |
| 08.07.2020 | 46,71 | 48,00 | 46,19 | 46,80 | -0,06% | 348.927,00 |
| 07.07.2020 | 47,69 | 48,07 | 46,79 | 46,83 | -2,84% | 294.054,00 |
| 06.07.2020 | 49,48 | 49,48 | 48,08 | 48,20 | -1,07% | 288.859,00 |
| 02.07.2020 | 49,35 | 49,81 | 48,60 | 48,72 | 0,14% | 525.865,00 |
| 01.07.2020 | 47,20 | 49,00 | 47,16 | 48,65 | 3,53% | 534.283,00 |
| 30.06.2020 | 46,32 | 47,07 | 46,13 | 46,99 | 1,10% | 597.843,00 |
| 29.06.2020 | 46,32 | 46,91 | 45,50 | 46,48 | 1,93% | 510.047,00 |
| 26.06.2020 | 46,33 | 46,83 | 45,29 | 45,60 | -2,06% | 993.540,00 |
| 25.06.2020 | 46,42 | 46,59 | 45,39 | 46,56 | 0,17% | 635.117,00 |
| 24.06.2020 | 48,44 | 48,61 | 45,80 | 46,48 | -4,75% | 753.315,00 |
| 23.06.2020 | 48,31 | 49,32 | 47,91 | 48,80 | 1,69% | 346.734,00 |
| 22.06.2020 | 49,06 | 49,30 | 47,35 | 47,99 | -2,70% | 601.070,00 |
| 19.06.2020 | 48,52 | 49,35 | 48,33 | 49,32 | 2,79% | 913.141,00 |
| 18.06.2020 | 48,26 | 48,91 | 47,90 | 47,98 | -1,29% | 540.247,00 |
| 17.06.2020 | 50,11 | 50,11 | 48,43 | 48,61 | -2,81% | 1.084.604,00 |
| 16.06.2020 | 50,48 | 52,36 | 49,47 | 50,01 | 2,25% | 499.888,00 |
| 15.06.2020 | 46,98 | 49,24 | 46,89 | 48,91 | 1,14% | 418.183,00 |
| 12.06.2020 | 49,90 | 50,38 | 47,56 | 48,36 | -0,08% | 534.451,00 |
| 11.06.2020 | 48,81 | 49,29 | 47,79 | 48,40 | -2,46% | 927.686,00 |
| 10.06.2020 | 51,97 | 52,30 | 49,14 | 49,62 | -4,56% | 826.287,00 |
| 09.06.2020 | 54,53 | 54,93 | 51,74 | 51,99 | -6,00% | 606.744,00 |
| 08.06.2020 | 55,92 | 56,27 | 55,17 | 55,31 | -0,47% | 253.426,00 |
| 05.06.2020 | 54,44 | 55,83 | 53,21 | 55,57 | 5,31% | 379.727,00 |
| 04.06.2020 | 53,49 | 53,49 | 52,55 | 52,77 | -1,93% | 263.849,00 |
| 03.06.2020 | 53,77 | 54,58 | 53,21 | 53,81 | 1,28% | 323.931,00 |
| 02.06.2020 | 53,01 | 53,23 | 52,10 | 53,13 | 0,99% | 434.835,00 |
| 01.06.2020 | 52,24 | 52,94 | 51,44 | 52,61 | 0,96% | 492.522,00 |
| 29.05.2020 | 51,76 | 52,31 | 50,96 | 52,11 | -0,10% | 575.972,00 |
| 28.05.2020 | 52,56 | 53,11 | 51,89 | 52,16 | 0,12% | 433.321,00 |
| 27.05.2020 | 52,92 | 52,95 | 50,90 | 52,10 | 0,21% | 583.080,00 |
| 26.05.2020 | 51,73 | 52,41 | 51,04 | 51,99 | 4,21% | 472.924,00 |
| 22.05.2020 | 49,98 | 50,04 | 49,38 | 49,89 | 0,18% | 306.298,00 |
| 21.05.2020 | 49,17 | 50,23 | 49,17 | 49,80 | 0,52% | 576.461,00 |
| 20.05.2020 | 49,28 | 50,19 | 49,24 | 49,54 | 1,50% | 319.964,00 |
| 19.05.2020 | 49,21 | 50,10 | 47,92 | 48,81 | -2,65% | 582.783,00 |
| 18.05.2020 | 47,57 | 50,40 | 47,57 | 50,14 | 7,97% | 655.971,00 |
| 15.05.2020 | 46,99 | 47,88 | 45,85 | 46,44 | -1,80% | 1.630.235,00 |
| 14.05.2020 | 46,50 | 47,29 | 46,06 | 47,29 | -0,27% | 482.580,00 |
| 13.05.2020 | 49,66 | 50,85 | 47,05 | 47,42 | -5,27% | 573.495,00 |
| 12.05.2020 | 52,53 | 52,80 | 49,97 | 50,06 | -4,70% | 589.158,00 |
| 11.05.2020 | 51,82 | 53,23 | 51,82 | 52,53 | 0,54% | 594.590,00 |
| 08.05.2020 | 51,96 | 53,28 | 51,46 | 52,25 | 2,09% | 406.381,00 |
| 07.05.2020 | 48,74 | 52,72 | 48,74 | 51,18 | -0,60% | 658.992,00 |
| 06.05.2020 | 51,82 | 52,37 | 51,22 | 51,49 | -0,77% | 466.463,00 |