Holen Sie sich die Stockscreener-App
85.85
2.26%
1.90
Vorhandelsmarkt:
85.01
-0.84
-0.98%
Integer Holdings Corp-Aktien (ITGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $87.38 | $83.43 | $3.95 | 681,933.0 | +2.26% |
| 2026-05-04 | $86.46 | $83.26 | $3.20 | 615,040.0 | -0.10% |
| 2026-05-01 | $90.00 | $83.19 | $6.81 | 1,035,640.0 | -5.06% |
| 2026-04-30 | $89.87 | $77.05 | $12.82 | 2,194,068.0 | +5.78% |
| 2026-04-29 | $84.55 | $82.61 | $1.94 | 755,324.0 | -1.15% |
| 2026-04-28 | $85.95 | $83.81 | $2.14 | 619,684.0 | -0.83% |
| 2026-04-27 | $86.61 | $83.45 | $3.16 | 498,987.0 | -0.78% |
| 2026-04-24 | $86.03 | $84.02 | $2.01 | 546,295.0 | +1.37% |
| 2026-04-23 | $85.85 | $82.64 | $3.21 | 776,548.0 | -0.35% |
| 2026-04-22 | $86.57 | $84.59 | $1.98 | 267,913.0 | -0.54% |
| 2026-04-21 | $89.57 | $84.33 | $5.23 | 677,019.0 | -4.14% |
| 2026-04-20 | $90.93 | $89.03 | $1.90 | 305,988.0 | -0.98% |
| 2026-04-17 | $91.07 | $89.22 | $1.85 | 360,495.0 | +2.07% |
| 2026-04-16 | $88.99 | $87.02 | $1.97 | 258,350.0 | +0.49% |
| 2026-04-15 | $88.99 | $87.00 | $1.99 | 319,690.0 | -0.78% |
| 2026-04-14 | $89.23 | $87.26 | $1.97 | 275,896.0 | +1.03% |
| 2026-04-13 | $87.85 | $84.70 | $3.15 | 236,580.0 | +3.08% |
| 2026-04-10 | $87.00 | $84.59 | $2.41 | 286,327.0 | -1.80% |
| 2026-04-09 | $87.43 | $86.31 | $1.12 | 278,092.0 | -0.93% |
| 2026-04-08 | $87.81 | $86.85 | $0.965 | 323,030.0 | +2.78% |
| 2026-04-07 | $86.03 | $84.52 | $1.51 | 415,841.0 | -0.61% |
Integer Holdings Corp-Aktien (ITGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Integer Holdings Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Integer Holdings Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Integer Holdings Corp-Aktien (ITGR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $90.00 | $83.19 | $6.81 | 3,014,546.0 | -3.01% |
| 2026-04 | $91.07 | $77.05 | $14.02 | 10,775,703.0 | +0.58% |
| 2026-03 | $90.00 | $81.99 | $8.01 | 17,668,586.0 | +1.52% |
| 2026-02 | $100.0 | $82.76 | $17.29 | 21,260,098.0 | -0.21% |
| 2026-01 | $87.69 | $76.21 | $11.48 | 10,906,045.0 | +10.75% |
Integer Holdings Corp-Aktien (ITGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.95 | $69.12 | $11.83 | 12,332,530.0 | +8.53% |
| 2025-11 | $72.64 | $63.75 | $8.89 | 15,782,155.0 | +11.79% |
| 2025-10 | $112.0 | $62.00 | $49.99 | 36,058,075.0 | -37.51% |
| 2025-09 | $108.4 | $99.73 | $8.70 | 9,807,828.0 | -4.21% |
| 2025-08 | $111.0 | $105.2 | $5.86 | 5,753,816.0 | -0.59% |
| 2025-07 | $123.5 | $105.6 | $17.92 | 10,844,886.0 | -11.76% |
| 2025-06 | $123.8 | $116.1 | $7.64 | 8,547,129.0 | +3.54% |
| 2025-05 | $127.1 | $115.9 | $11.15 | 11,310,197.0 | -5.98% |
| 2025-04 | $127.6 | $104.9 | $22.63 | 16,257,702.0 | +7.03% |
| 2025-03 | $125.2 | $110.8 | $14.41 | 13,188,552.0 | -4.21% |
| 2025-02 | $144.8 | $121.5 | $23.22 | 6,621,446.0 | -13.37% |
| 2025-01 | $146.4 | $129.6 | $16.81 | 3,884,014.0 | +7.32% |
Integer Holdings Corp-Aktien (ITGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $142.8 | $131.3 | $11.49 | 3,559,760.0 | -4.93% |
| 2024-11 | $142.0 | $124.2 | $17.79 | 5,053,409.0 | +13.08% |
| 2024-10 | $133.5 | $117.6 | $15.96 | 5,972,024.0 | -4.42% |
| 2024-09 | $131.9 | $120.1 | $11.78 | 5,748,285.0 | -0.05% |
| 2024-08 | $131.2 | $107.2 | $23.92 | 5,112,591.0 | +9.52% |
| 2024-07 | $130.2 | $113.6 | $16.52 | 8,268,688.0 | +2.56% |
| 2024-06 | $122.3 | $113.1 | $9.21 | 6,042,113.0 | -4.50% |
| 2024-05 | $123.3 | $109.5 | $13.78 | 5,099,768.0 | +8.61% |
| 2024-04 | $124.0 | $107.1 | $16.88 | 11,330,483.0 | -4.33% |
| 2024-03 | $118.2 | $109.4 | $8.73 | 5,592,669.0 | +5.79% |
| 2024-02 | $110.6 | $94.56 | $16.00 | 6,938,379.0 | +8.85% |
| 2024-01 | $106.8 | $95.72 | $11.06 | 4,759,144.0 | +2.26% |
0.41%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):