Holen Sie sich die Stockscreener-App
12.25
4.97%
-0.64
Handel nachbörslich:
12.25
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $12.89 | $12.12 | $0.765 | 1,537,294.0 | -4.97% |
| 2025-05-08 | $13.53 | $12.75 | $0.7776 | 1,731,573.0 | +1.26% |
| 2025-05-07 | $13.27 | $12.63 | $0.64 | 1,486,200.0 | -0.16% |
| 2025-05-06 | $13.80 | $12.38 | $1.41 | 2,558,668.0 | -3.99% |
| 2025-05-05 | $14.79 | $11.60 | $3.19 | 7,491,732.0 | -21.19% |
| 2025-05-02 | $17.04 | $16.50 | $0.54 | 1,216,583.0 | +2.49% |
| 2025-05-01 | $16.75 | $15.84 | $0.905 | 1,049,750.0 | +0.31% |
| 2025-04-30 | $17.20 | $16.37 | $0.835 | 863,355.0 | -5.53% |
| 2025-04-29 | $17.54 | $16.41 | $1.13 | 1,064,580.0 | +3.95% |
| 2025-04-28 | $17.31 | $16.45 | $0.8627 | 729,287.0 | -0.71% |
| 2025-04-25 | $16.86 | $16.27 | $0.59 | 554,458.0 | +0.66% |
| 2025-04-24 | $16.92 | $15.95 | $0.9699 | 494,863.0 | +2.71% |
| 2025-04-23 | $17.26 | $16.18 | $1.08 | 587,786.0 | +3.77% |
| 2025-04-22 | $15.70 | $15.11 | $0.59 | 731,704.0 | +3.16% |
| 2025-04-21 | $15.72 | $14.45 | $1.27 | 958,981.0 | -4.04% |
| 2025-04-17 | $15.96 | $15.46 | $0.50 | 429,608.0 | +0.51% |
| 2025-04-16 | $16.35 | $15.51 | $0.84 | 600,273.0 | -2.05% |
| 2025-04-15 | $16.91 | $16.02 | $0.89 | 725,526.0 | -3.89% |
| 2025-04-14 | $17.29 | $16.11 | $1.18 | 718,214.0 | -1.53% |
| 2025-04-11 | $17.46 | $15.95 | $1.51 | 659,615.0 | -2.47% |
| 2025-04-10 | $19.13 | $17.13 | $2.00 | 631,989.0 | -9.22% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.04 | $11.60 | $5.44 | 18,609,094.0 | -25.26% |
| 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% |
0.11%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):