Holen Sie sich die Stockscreener-App
26.44
0.88%
+0.23
Handel nachbörslich:
26.50
0.06
+0.23%
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-14 | $27.39 | $26.34 | $1.05 | 829,185.0 | +0.88% |
| 2024-05-13 | $26.91 | $26.04 | $0.875 | 784,545.0 | +0.85% |
| 2024-05-10 | $26.12 | $24.99 | $1.13 | 1,417,003.0 | +2.73% |
| 2024-05-09 | $25.34 | $24.72 | $0.62 | 2,134,735.0 | +1.57% |
| 2024-05-08 | $25.19 | $24.20 | $0.99 | 1,744,930.0 | -0.68% |
| 2024-05-07 | $25.15 | $22.61 | $2.54 | 4,165,869.0 | +8.38% |
| 2024-05-06 | $29.74 | $22.36 | $7.38 | 6,165,886.0 | -19.90% |
| 2024-05-03 | $29.71 | $28.54 | $1.18 | 1,467,999.0 | +0.49% |
| 2024-05-02 | $29.61 | $28.60 | $1.01 | 754,878.0 | -1.47% |
| 2024-05-01 | $29.96 | $29.06 | $0.899 | 508,273.0 | +0.03% |
| 2024-04-30 | $29.29 | $28.53 | $0.7599 | 641,396.0 | -0.24% |
| 2024-04-29 | $29.40 | $28.46 | $0.94 | 644,458.0 | +3.18% |
| 2024-04-26 | $28.81 | $28.13 | $0.68 | 444,067.0 | -0.25% |
| 2024-04-25 | $29.27 | $27.18 | $2.09 | 1,559,791.0 | -3.30% |
| 2024-04-24 | $29.39 | $28.72 | $0.67 | 899,548.0 | +0.00% |
| 2024-04-23 | $29.80 | $28.96 | $0.835 | 1,003,598.0 | +1.38% |
| 2024-04-22 | $29.38 | $28.50 | $0.88 | 1,630,528.0 | +1.05% |
| 2024-04-19 | $31.72 | $27.85 | $3.87 | 2,905,617.0 | -9.33% |
| 2024-04-18 | $32.08 | $31.47 | $0.605 | 493,564.0 | -0.97% |
| 2024-04-17 | $32.34 | $31.82 | $0.515 | 639,366.0 | +0.38% |
| 2024-04-16 | $32.13 | $31.57 | $0.56 | 695,935.0 | -0.75% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $29.96 | $22.36 | $7.60 | 20,793,556.0 | -9.36% |
| 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% |
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $59.68 | $54.05 | $5.63 | 9,992,005.0 | +2.06% |
| 2022-11 | $55.00 | $47.67 | $7.33 | 9,957,639.0 | +9.33% |
| 2022-10 | $50.77 | $40.66 | $10.10 | 16,253,009.0 | +18.63% |
| 2022-09 | $50.43 | $41.87 | $8.56 | 10,732,172.0 | -11.21% |
| 2022-08 | $57.80 | $47.05 | $10.75 | 9,865,752.0 | -13.32% |
| 2022-07 | $57.69 | $51.21 | $6.48 | 9,655,473.0 | +1.87% |
| 2022-06 | $62.93 | $53.57 | $9.36 | 11,501,735.0 | -13.75% |
| 2022-05 | $62.99 | $55.16 | $7.83 | 7,753,817.0 | +2.42% |
| 2022-04 | $66.59 | $59.78 | $6.81 | 8,589,185.0 | -4.82% |
| 2022-03 | $68.29 | $62.60 | $5.69 | 13,291,275.0 | -4.18% |
| 2022-02 | $67.71 | $61.50 | $6.21 | 9,006,323.0 | +3.58% |
| 2022-01 | $69.90 | $61.80 | $8.10 | 7,372,892.0 | -3.36% |
1.96%
Kapitalisierung:
|
Volumen (24h):