Holen Sie sich die Stockscreener-App
26.02
2.00%
-0.53
Vorhandelsmarkt:
25.56
-0.46
-1.77%
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $26.98 | $25.86 | $1.12 | 360,761.0 | -2.00% |
| 2025-02-05 | $26.61 | $25.97 | $0.64 | 358,390.0 | +1.92% |
| 2025-02-04 | $26.31 | $25.77 | $0.54 | 561,837.0 | +0.19% |
| 2025-02-03 | $26.23 | $25.32 | $0.905 | 527,497.0 | -0.38% |
| 2025-01-31 | $26.57 | $25.97 | $0.605 | 626,352.0 | -0.91% |
| 2025-01-30 | $27.13 | $26.19 | $0.94 | 553,209.0 | +0.84% |
| 2025-01-29 | $26.41 | $25.95 | $0.455 | 377,303.0 | +0.42% |
| 2025-01-28 | $26.51 | $25.82 | $0.69 | 416,753.0 | -1.37% |
| 2025-01-27 | $26.64 | $25.76 | $0.8799 | 452,249.0 | +1.23% |
| 2025-01-24 | $26.31 | $25.35 | $0.96 | 543,499.0 | +1.76% |
| 2025-01-23 | $25.61 | $24.60 | $1.01 | 604,749.0 | +3.02% |
| 2025-01-22 | $25.49 | $24.61 | $0.88 | 470,663.0 | -1.07% |
| 2025-01-21 | $25.31 | $24.23 | $1.07 | 699,259.0 | +4.23% |
| 2025-01-17 | $24.29 | $23.11 | $1.18 | 596,206.0 | +3.70% |
| 2025-01-16 | $23.43 | $22.05 | $1.38 | 587,732.0 | +3.66% |
| 2025-01-15 | $22.69 | $22.01 | $0.68 | 401,411.0 | +2.23% |
| 2025-01-14 | $22.56 | $21.26 | $1.30 | 402,886.0 | -1.62% |
| 2025-01-13 | $22.41 | $21.37 | $1.04 | 490,592.0 | +2.20% |
| 2025-01-10 | $22.26 | $21.71 | $0.55 | 628,106.0 | -1.98% |
| 2025-01-08 | $22.52 | $21.70 | $0.82 | 508,624.0 | +0.45% |
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Integra Lifesciences Holdings Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IART-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Integra Lifesciences Holdings Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $26.98 | $25.32 | $1.66 | 2,169,246.0 | -0.31% |
| 2025-01 | $27.13 | $21.26 | $5.87 | 10,553,218.0 | +15.08% |
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.98 | $21.31 | $3.67 | 10,056,885.0 | -8.58% |
| 2024-11 | $26.96 | $18.98 | $7.98 | 22,264,198.0 | +31.02% |
| 2024-10 | $20.02 | $16.80 | $3.21 | 15,889,404.0 | +3.25% |
| 2024-09 | $20.25 | $16.96 | $3.29 | 21,252,612.0 | -10.67% |
| 2024-08 | $24.99 | $20.10 | $4.89 | 19,865,985.0 | -18.02% |
| 2024-07 | $32.66 | $22.94 | $9.72 | 30,715,352.0 | -14.86% |
| 2024-06 | $32.28 | $28.11 | $4.17 | 40,719,139.0 | -5.70% |
| 2024-05 | $31.34 | $22.36 | $8.98 | 32,483,266.0 | +5.93% |
| 2024-04 | $35.45 | $27.18 | $8.27 | 18,162,325.0 | -17.72% |
| 2024-03 | $37.17 | $33.23 | $3.94 | 15,494,064.0 | -3.96% |
| 2024-02 | $45.42 | $36.51 | $8.91 | 14,751,974.0 | -8.07% |
| 2024-01 | $44.07 | $40.07 | $4.00 | 9,732,650.0 | -7.81% |
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.11 | $38.98 | $6.12 | 11,684,316.0 | +11.13% |
| 2023-11 | $39.97 | $35.78 | $4.19 | 11,106,127.0 | +8.98% |
| 2023-10 | $39.34 | $33.44 | $5.90 | 16,170,394.0 | -5.84% |
| 2023-09 | $43.14 | $37.42 | $5.72 | 12,515,564.0 | -10.23% |
| 2023-08 | $45.65 | $41.01 | $4.64 | 11,729,269.0 | -6.44% |
| 2023-07 | $46.75 | $39.61 | $7.14 | 15,652,471.0 | +10.55% |
| 2023-06 | $42.20 | $37.36 | $4.84 | 13,913,919.0 | +8.38% |
| 2023-05 | $56.21 | $37.44 | $18.77 | 21,100,340.0 | -31.40% |
| 2023-04 | $59.33 | $52.78 | $6.55 | 9,015,365.0 | -3.64% |
| 2023-03 | $57.46 | $52.13 | $5.33 | 11,643,055.0 | +3.22% |
| 2023-02 | $60.69 | $54.78 | $5.91 | 10,084,306.0 | -2.93% |
| 2023-01 | $59.22 | $53.95 | $5.27 | 8,706,386.0 | +2.19% |
5.14%
2.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):