50,570$
0,40%
Echtzeit-Aktienkurs Globus Medical Inc.
Bid:
Ask:
Aktienkurse zur Globus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,60 | 51,07 | 50,55 | 50,55 | 0,36% | 545.156,00 |
| 25.04.2024 | 51,34 | 51,40 | 50,02 | 50,37 | -2,08% | 613.144,00 |
| 24.04.2024 | 51,08 | 51,99 | 51,05 | 51,44 | 0,33% | 804.066,00 |
| 23.04.2024 | 51,52 | 51,65 | 51,02 | 51,27 | 0,04% | 899.898,00 |
| 22.04.2024 | 50,66 | 51,58 | 50,46 | 51,25 | 1,79% | 967.598,00 |
| 19.04.2024 | 51,03 | 51,56 | 49,94 | 50,35 | -0,79% | 1.059.314,00 |
| 18.04.2024 | 51,17 | 51,54 | 50,65 | 50,75 | -0,88% | 948.851,00 |
| 17.04.2024 | 51,74 | 52,04 | 51,10 | 51,20 | -1,14% | 1.160.561,00 |
| 16.04.2024 | 51,74 | 52,02 | 50,75 | 51,79 | -0,06% | 1.091.496,00 |
| 15.04.2024 | 52,22 | 52,84 | 51,58 | 51,82 | 0,29% | 757.042,00 |
| 12.04.2024 | 51,94 | 52,39 | 51,32 | 51,67 | -1,52% | 731.371,00 |
| 11.04.2024 | 53,79 | 54,16 | 52,33 | 52,47 | -1,21% | 756.629,00 |
| 10.04.2024 | 52,89 | 53,51 | 52,44 | 53,11 | -1,06% | 617.317,00 |
| 09.04.2024 | 53,36 | 53,73 | 53,13 | 53,68 | 0,96% | 679.916,00 |
| 08.04.2024 | 52,08 | 53,40 | 51,86 | 53,17 | 2,59% | 1.286.152,00 |
| 05.04.2024 | 51,02 | 51,87 | 50,95 | 51,83 | 1,19% | 878.893,00 |
| 04.04.2024 | 52,77 | 52,87 | 51,13 | 51,22 | -2,14% | 997.718,00 |
| 03.04.2024 | 51,70 | 52,71 | 51,28 | 52,34 | 1,00% | 1.159.100,00 |
| 02.04.2024 | 52,52 | 52,60 | 51,48 | 51,82 | -2,47% | 767.547,00 |
| 01.04.2024 | 53,78 | 54,04 | 52,47 | 53,13 | -0,95% | 1.414.570,00 |
| 28.03.2024 | 53,00 | 53,98 | 52,91 | 53,64 | 1,09% | 764.354,00 |
| 27.03.2024 | 52,00 | 53,26 | 51,88 | 53,06 | 2,79% | 874.390,00 |
| 26.03.2024 | 51,41 | 51,86 | 50,91 | 51,62 | 0,92% | 825.708,00 |
| 25.03.2024 | 52,12 | 52,26 | 50,87 | 51,15 | -1,67% | 811.823,00 |
| 22.03.2024 | 52,60 | 52,73 | 51,87 | 52,02 | -0,21% | 858.677,00 |
| 21.03.2024 | 52,22 | 52,51 | 51,38 | 52,13 | 0,58% | 960.288,00 |
| 20.03.2024 | 51,97 | 52,16 | 51,00 | 51,83 | -0,29% | 775.601,00 |
| 19.03.2024 | 51,75 | 52,03 | 51,56 | 51,98 | 0,64% | 968.188,00 |
| 18.03.2024 | 53,47 | 53,58 | 51,58 | 51,65 | 0,49% | 1.695.027,00 |
| 15.03.2024 | 51,42 | 52,50 | 51,03 | 51,40 | -0,91% | 2.682.396,00 |
| 14.03.2024 | 55,17 | 55,31 | 51,21 | 51,87 | -6,29% | 2.936.427,00 |
| 13.03.2024 | 55,36 | 56,00 | 55,07 | 55,35 | 0,11% | 610.678,00 |
| 12.03.2024 | 54,78 | 56,00 | 54,34 | 55,29 | 0,34% | 671.952,00 |
| 11.03.2024 | 55,13 | 55,66 | 54,28 | 55,10 | -0,47% | 853.057,00 |
| 08.03.2024 | 54,49 | 55,80 | 54,29 | 55,36 | 1,80% | 989.749,00 |
| 07.03.2024 | 54,97 | 55,31 | 54,00 | 54,38 | -0,20% | 702.552,00 |
| 06.03.2024 | 53,82 | 54,70 | 53,73 | 54,49 | 1,51% | 661.485,00 |
| 05.03.2024 | 55,10 | 55,22 | 53,41 | 53,68 | -2,75% | 796.503,00 |
| 04.03.2024 | 54,53 | 55,24 | 54,00 | 55,20 | 1,38% | 848.096,00 |
| 01.03.2024 | 53,77 | 54,75 | 53,19 | 54,45 | 0,85% | 631.628,00 |
| 29.02.2024 | 54,69 | 55,01 | 53,83 | 53,99 | -0,86% | 1.310.303,00 |
| 28.02.2024 | 55,98 | 56,26 | 54,09 | 54,46 | -3,49% | 918.499,00 |
| 27.02.2024 | 55,91 | 57,38 | 55,68 | 56,43 | 0,93% | 1.461.803,00 |
| 26.02.2024 | 56,20 | 56,88 | 55,68 | 55,91 | -0,68% | 1.134.935,00 |
| 23.02.2024 | 55,19 | 56,38 | 54,83 | 56,29 | 1,86% | 1.244.391,00 |
| 22.02.2024 | 55,00 | 56,12 | 54,55 | 55,26 | 0,47% | 1.032.633,00 |
| 21.02.2024 | 53,56 | 56,66 | 52,61 | 55,00 | 1,55% | 2.767.026,00 |
| 20.02.2024 | 53,57 | 54,42 | 52,96 | 54,16 | 0,63% | 1.575.102,00 |
| 16.02.2024 | 53,40 | 54,51 | 53,01 | 53,82 | 0,50% | 962.001,00 |
| 15.02.2024 | 53,03 | 53,62 | 52,90 | 53,55 | 1,52% | 872.683,00 |
| 14.02.2024 | 52,50 | 52,87 | 51,78 | 52,75 | 1,15% | 1.055.849,00 |
| 13.02.2024 | 51,19 | 52,34 | 51,10 | 52,15 | -0,29% | 1.292.561,00 |
| 12.02.2024 | 52,26 | 53,04 | 51,95 | 52,30 | -0,11% | 955.437,00 |
| 09.02.2024 | 52,47 | 52,85 | 51,98 | 52,36 | -0,23% | 547.508,00 |
| 08.02.2024 | 52,53 | 52,73 | 52,00 | 52,48 | -0,68% | 479.745,00 |
| 07.02.2024 | 52,90 | 53,18 | 52,25 | 52,84 | 0,25% | 531.334,00 |
| 06.02.2024 | 52,17 | 52,95 | 51,85 | 52,71 | 1,44% | 828.675,00 |
| 05.02.2024 | 51,55 | 52,12 | 51,03 | 51,96 | 0,25% | 1.042.557,00 |
| 02.02.2024 | 52,03 | 52,26 | 51,26 | 51,83 | -1,24% | 1.151.256,00 |
| 01.02.2024 | 52,75 | 53,03 | 51,95 | 52,48 | -0,59% | 1.312.562,00 |
| 31.01.2024 | 53,75 | 54,50 | 52,73 | 52,79 | -2,06% | 1.721.039,00 |
| 30.01.2024 | 54,37 | 54,50 | 53,82 | 53,90 | -1,17% | 547.897,00 |
| 29.01.2024 | 53,45 | 54,58 | 53,45 | 54,54 | 1,47% | 712.878,00 |
| 26.01.2024 | 54,18 | 54,43 | 53,54 | 53,75 | 0,02% | 745.214,00 |
| 25.01.2024 | 54,43 | 54,51 | 53,24 | 53,74 | -0,46% | 973.818,00 |
| 24.01.2024 | 55,04 | 55,84 | 53,82 | 53,99 | -1,10% | 1.220.549,00 |
| 23.01.2024 | 56,38 | 56,38 | 54,30 | 54,59 | -2,57% | 980.602,00 |
| 22.01.2024 | 57,08 | 57,46 | 55,87 | 56,03 | -0,87% | 1.399.437,00 |
| 19.01.2024 | 55,94 | 56,70 | 55,42 | 56,52 | 1,45% | 1.787.498,00 |
| 18.01.2024 | 55,26 | 55,87 | 54,69 | 55,71 | 1,44% | 1.641.242,00 |
| 17.01.2024 | 54,93 | 55,57 | 54,40 | 54,92 | -0,79% | 1.262.375,00 |
| 16.01.2024 | 55,82 | 56,61 | 54,78 | 55,36 | -1,53% | 1.013.538,00 |
| 12.01.2024 | 56,55 | 57,39 | 56,06 | 56,22 | 0,09% | 1.208.963,00 |
| 11.01.2024 | 55,00 | 57,37 | 54,18 | 56,17 | 3,25% | 2.957.533,00 |
| 10.01.2024 | 54,02 | 54,44 | 53,47 | 54,40 | 1,04% | 749.106,00 |
| 09.01.2024 | 53,31 | 54,72 | 53,26 | 53,84 | 0,41% | 857.454,00 |
| 08.01.2024 | 53,13 | 53,86 | 52,69 | 53,62 | 1,25% | 1.482.659,00 |
| 05.01.2024 | 52,69 | 53,54 | 52,48 | 52,96 | 0,04% | 1.272.925,00 |
| 04.01.2024 | 51,69 | 53,24 | 51,60 | 52,94 | 1,94% | 1.951.624,00 |
| 03.01.2024 | 52,38 | 52,81 | 51,51 | 51,93 | -2,31% | 1.096.149,00 |
| 02.01.2024 | 53,04 | 53,90 | 52,89 | 53,16 | -0,24% | 800.472,00 |
| 29.12.2023 | 53,69 | 54,05 | 53,27 | 53,29 | -1,35% | 627.927,00 |
| 28.12.2023 | 52,95 | 54,25 | 52,95 | 54,02 | 1,62% | 805.734,00 |
| 27.12.2023 | 54,10 | 54,24 | 52,95 | 53,16 | -1,72% | 647.166,00 |
| 26.12.2023 | 53,74 | 54,25 | 53,44 | 54,09 | 0,78% | 447.897,00 |
| 22.12.2023 | 54,20 | 54,81 | 53,10 | 53,67 | -0,54% | 630.356,00 |
| 21.12.2023 | 52,23 | 54,03 | 51,95 | 53,96 | 4,03% | 1.197.006,00 |
| 20.12.2023 | 52,70 | 53,30 | 51,83 | 51,87 | 0,15% | 1.245.875,00 |
| 19.12.2023 | 50,73 | 52,19 | 50,73 | 51,79 | 2,29% | 1.375.952,00 |
| 18.12.2023 | 49,67 | 50,98 | 49,14 | 50,63 | 2,20% | 1.593.675,00 |
| 15.12.2023 | 50,89 | 51,06 | 49,43 | 49,54 | -3,09% | 2.757.070,00 |
| 14.12.2023 | 50,34 | 52,07 | 50,24 | 51,12 | 3,46% | 1.426.879,00 |
| 13.12.2023 | 47,90 | 49,62 | 47,19 | 49,41 | 3,22% | 1.087.646,00 |
| 12.12.2023 | 47,10 | 48,24 | 46,75 | 47,87 | 1,70% | 1.029.278,00 |
| 11.12.2023 | 46,26 | 47,65 | 46,26 | 47,07 | 1,20% | 1.679.516,00 |
| 08.12.2023 | 45,40 | 46,63 | 45,21 | 46,51 | 2,60% | 2.123.547,00 |
| 07.12.2023 | 44,57 | 45,40 | 44,02 | 45,33 | 1,96% | 1.374.299,00 |
| 06.12.2023 | 45,57 | 45,66 | 44,40 | 44,46 | -1,94% | 972.876,00 |
| 05.12.2023 | 46,10 | 46,38 | 45,12 | 45,34 | -2,09% | 1.279.854,00 |
| 04.12.2023 | 45,63 | 46,75 | 45,60 | 46,31 | 0,65% | 1.160.454,00 |