Holen Sie sich die Stockscreener-App
11.39
0.96%
-0.10
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $11.61 | $11.22 | $0.385 | 764,162.0 | -0.96% |
| 2025-11-03 | $11.85 | $11.08 | $0.765 | 1,682,055.0 | -4.33% |
| 2025-10-31 | $12.21 | $11.48 | $0.73 | 2,117,992.0 | +1.69% |
| 2025-10-30 | $15.39 | $11.05 | $4.34 | 4,783,248.0 | -23.46% |
| 2025-10-29 | $15.79 | $15.12 | $0.67 | 950,291.0 | -0.84% |
| 2025-10-28 | $15.85 | $15.46 | $0.39 | 791,786.0 | -2.32% |
| 2025-10-27 | $16.49 | $15.61 | $0.88 | 898,102.0 | -1.18% |
| 2025-10-24 | $16.27 | $15.91 | $0.36 | 805,023.0 | +1.51% |
| 2025-10-23 | $15.93 | $15.26 | $0.67 | 953,429.0 | +2.72% |
| 2025-10-22 | $16.35 | $15.44 | $0.91 | 941,618.0 | -2.64% |
| 2025-10-21 | $15.92 | $15.48 | $0.435 | 694,520.0 | +1.21% |
| 2025-10-20 | $15.73 | $15.09 | $0.65 | 962,435.0 | +4.05% |
| 2025-10-17 | $15.14 | $14.41 | $0.73 | 1,134,479.0 | +3.22% |
| 2025-10-16 | $14.88 | $14.24 | $0.64 | 1,059,814.0 | +2.67% |
| 2025-10-15 | $14.91 | $14.09 | $0.82 | 1,005,898.0 | -1.18% |
| 2025-10-14 | $14.56 | $13.25 | $1.31 | 805,435.0 | +5.73% |
| 2025-10-13 | $13.66 | $13.32 | $0.34 | 802,756.0 | +2.10% |
| 2025-10-10 | $14.35 | $13.18 | $1.17 | 826,703.0 | -5.79% |
| 2025-10-09 | $14.85 | $14.12 | $0.735 | 685,743.0 | -4.39% |
| 2025-10-08 | $14.97 | $14.20 | $0.77 | 852,782.0 | +2.63% |
| 2025-10-07 | $14.87 | $14.18 | $0.69 | 891,507.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.85 | $11.08 | $0.765 | 2,446,217.0 | -5.25% |
| 2025-10 | $16.49 | $11.05 | $5.44 | 26,179,148.0 | -16.19% |
| 2025-09 | $16.28 | $12.80 | $3.48 | 24,074,708.0 | -5.29% |
| 2025-08 | $15.42 | $11.57 | $3.85 | 30,336,221.0 | +15.14% |
| 2025-07 | $14.07 | $11.08 | $2.99 | 23,381,136.0 | +7.09% |
| 2025-06 | $14.41 | $11.06 | $3.35 | 28,345,387.0 | -3.08% |
| 2025-05 | $17.04 | $11.60 | $5.44 | 33,540,209.0 | -22.76% |
| 2025-04 | $21.95 | $14.45 | $7.50 | 14,662,868.0 | -25.47% |
| 2025-03 | $24.36 | $21.43 | $2.93 | 14,359,998.0 | -5.26% |
| 2025-02 | $26.98 | $21.09 | $5.89 | 12,386,430.0 | -11.07% |
| 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% |
1.22%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):