Holen Sie sich die Stockscreener-App
13.86
5.40%
0.71
Handel nachbörslich:
13.96
0.10
+0.72%
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $14.12 | $13.03 | $1.09 | 1,023,229.0 | +5.40% |
| 2026-01-07 | $13.27 | $12.93 | $0.3399 | 458,097.0 | +0.15% |
| 2026-01-06 | $13.20 | $12.46 | $0.735 | 594,599.0 | +4.54% |
| 2026-01-05 | $12.73 | $11.86 | $0.8734 | 1,146,197.0 | +4.58% |
| 2026-01-02 | $12.54 | $11.95 | $0.59 | 504,127.0 | -3.30% |
| 2025-12-31 | $12.73 | $12.38 | $0.3471 | 429,781.0 | -2.05% |
| 2025-12-30 | $12.75 | $12.37 | $0.38 | 507,002.0 | +0.56% |
| 2025-12-29 | $12.81 | $12.49 | $0.32 | 661,784.0 | -0.08% |
| 2025-12-26 | $12.83 | $12.54 | $0.29 | 510,481.0 | -0.32% |
| 2025-12-24 | $12.78 | $12.56 | $0.22 | 350,213.0 | +0.56% |
| 2025-12-23 | $12.87 | $12.45 | $0.42 | 1,023,597.0 | +0.16% |
| 2025-12-22 | $12.99 | $12.47 | $0.519 | 894,712.0 | -0.63% |
| 2025-12-19 | $13.02 | $12.55 | $0.47 | 1,504,928.0 | -3.07% |
| 2025-12-18 | $13.55 | $12.91 | $0.64 | 561,096.0 | +0.08% |
| 2025-12-17 | $13.41 | $12.91 | $0.495 | 646,285.0 | +0.31% |
| 2025-12-16 | $13.49 | $12.96 | $0.535 | 693,236.0 | -3.49% |
| 2025-12-15 | $13.99 | $13.42 | $0.57 | 710,118.0 | +0.37% |
| 2025-12-12 | $14.28 | $13.27 | $1.01 | 681,504.0 | -4.48% |
| 2025-12-11 | $14.35 | $13.48 | $0.87 | 1,024,715.0 | +2.86% |
| 2025-12-10 | $13.88 | $12.73 | $1.15 | 1,142,329.0 | +3.64% |
| 2025-12-09 | $13.28 | $12.87 | $0.41 | 905,471.0 | +1.23% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $14.12 | $11.86 | $2.26 | 4,749,478.0 | +11.59% |
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.35 | $12.37 | $1.98 | 15,719,343.0 | -3.35% |
| 2025-11 | $13.43 | $10.87 | $2.56 | 19,427,386.0 | +9.24% |
| 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% |
2.10%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):