Holen Sie sich die Stockscreener-App
16.65
2.75%
-0.47
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-31 | $17.59 | $16.24 | $1.35 | 934,029.0 | -2.75% |
| 2026-07-30 | $17.98 | $16.36 | $1.62 | 1,707,498.0 | +3.82% |
| 2026-07-29 | $19.00 | $16.04 | $2.96 | 2,550,834.0 | -16.55% |
| 2026-07-28 | $20.49 | $19.42 | $1.07 | 1,166,324.0 | +1.18% |
| 2026-07-27 | $20.40 | $19.33 | $1.07 | 1,015,190.0 | -1.31% |
| 2026-07-24 | $19.84 | $18.56 | $1.28 | 901,081.0 | +6.63% |
| 2026-07-23 | $18.87 | $18.29 | $0.58 | 609,264.0 | -1.38% |
| 2026-07-22 | $19.06 | $18.48 | $0.575 | 802,796.0 | -1.00% |
| 2026-07-21 | $19.30 | $18.61 | $0.6849 | 785,901.0 | +0.64% |
| 2026-07-20 | $19.52 | $18.87 | $0.65 | 715,054.0 | -1.87% |
| 2026-07-17 | $19.84 | $19.14 | $0.70 | 945,231.0 | -3.02% |
| 2026-07-16 | $20.26 | $18.93 | $1.34 | 1,316,626.0 | +5.70% |
| 2026-07-15 | $19.13 | $18.36 | $0.77 | 771,962.0 | +2.07% |
| 2026-07-14 | $18.78 | $18.05 | $0.73 | 1,064,198.0 | -0.97% |
| 2026-07-13 | $18.91 | $18.18 | $0.73 | 803,304.0 | -1.12% |
| 2026-07-10 | $18.86 | $18.32 | $0.54 | 951,869.0 | +2.18% |
| 2026-07-09 | $18.41 | $17.01 | $1.40 | 939,722.0 | +6.30% |
| 2026-07-08 | $17.57 | $17.10 | $0.465 | 702,376.0 | -0.92% |
| 2026-07-07 | $18.75 | $17.30 | $1.45 | 1,106,163.0 | -3.96% |
| 2026-07-06 | $18.53 | $17.80 | $0.73 | 881,999.0 | +0.72% |
| 2026-07-02 | $18.34 | $17.76 | $0.58 | 682,935.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $20.49 | $16.04 | $4.45 | 23,091,708.0 | -7.29% |
| 2026-06 | $18.92 | $15.35 | $3.57 | 20,496,088.0 | +11.97% |
| 2026-05 | $16.70 | $10.38 | $6.32 | 25,865,526.0 | +52.18% |
| 2026-04 | $11.50 | $9.12 | $2.38 | 15,804,215.0 | +11.89% |
| 2026-03 | $11.10 | $8.70 | $2.40 | 19,281,261.0 | -17.22% |
| 2026-02 | $12.38 | $10.60 | $1.78 | 14,578,893.0 | +2.15% |
| 2026-01 | $14.12 | $10.70 | $3.42 | 13,941,215.0 | -10.31% |
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% |
1.04%
11.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):