Holen Sie sich die Stockscreener-App
10.81
3.31%
-0.37
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $11.33 | $10.69 | $0.64 | 1,148,567.0 | -3.31% |
| 2026-02-11 | $11.25 | $10.60 | $0.65 | 637,476.0 | +1.82% |
| 2026-02-10 | $11.49 | $10.93 | $0.56 | 588,428.0 | +0.46% |
| 2026-02-09 | $11.26 | $10.73 | $0.525 | 527,214.0 | -2.93% |
| 2026-02-06 | $11.28 | $10.79 | $0.495 | 686,717.0 | +3.49% |
| 2026-02-05 | $11.25 | $10.86 | $0.395 | 659,446.0 | -1.81% |
| 2026-02-04 | $11.30 | $10.81 | $0.49 | 634,984.0 | +2.78% |
| 2026-02-03 | $11.64 | $10.65 | $0.99 | 802,995.0 | -3.41% |
| 2026-02-02 | $11.45 | $11.00 | $0.45 | 735,771.0 | +0.18% |
| 2026-01-30 | $11.29 | $10.70 | $0.59 | 775,989.0 | +0.45% |
| 2026-01-29 | $11.14 | $10.74 | $0.395 | 691,929.0 | +1.93% |
| 2026-01-28 | $11.25 | $10.82 | $0.425 | 1,217,488.0 | -2.25% |
| 2026-01-27 | $11.53 | $11.11 | $0.42 | 675,005.0 | -3.55% |
| 2026-01-26 | $12.07 | $11.52 | $0.555 | 648,325.0 | -3.03% |
| 2026-01-23 | $12.07 | $11.74 | $0.33 | 914,761.0 | -2.38% |
| 2026-01-22 | $12.52 | $12.17 | $0.3525 | 470,927.0 | +0.00% |
| 2026-01-21 | $12.47 | $12.03 | $0.4494 | 517,361.0 | +1.50% |
| 2026-01-20 | $12.21 | $11.76 | $0.45 | 650,047.0 | -3.22% |
| 2026-01-16 | $12.70 | $12.34 | $0.365 | 555,697.0 | -1.90% |
| 2026-01-15 | $13.01 | $12.48 | $0.53 | 580,911.0 | +0.96% |
| 2026-01-14 | $12.53 | $12.21 | $0.32 | 626,926.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $11.64 | $10.60 | $1.04 | 7,570,165.0 | -2.96% |
| 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% |
0.45%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):