Holen Sie sich die Stockscreener-App
101.34
2.77%
-2.89
Integer Holdings Corp-Aktien (ITGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-12 | $104.1 | $100.9 | $3.22 | 396,487.0 | -2.77% |
| 2025-09-11 | $104.7 | $102.1 | $2.52 | 445,016.0 | +1.72% |
| 2025-09-10 | $105.1 | $101.6 | $3.44 | 511,340.0 | -2.89% |
| 2025-09-09 | $106.7 | $105.0 | $1.69 | 365,643.0 | -0.66% |
| 2025-09-08 | $107.1 | $105.1 | $2.03 | 391,032.0 | -0.67% |
| 2025-09-05 | $108.4 | $106.3 | $2.10 | 317,647.0 | +0.32% |
| 2025-09-04 | $107.7 | $105.3 | $2.34 | 277,984.0 | +0.72% |
| 2025-09-03 | $106.9 | $105.0 | $1.91 | 269,061.0 | -1.06% |
| 2025-09-02 | $108.1 | $106.5 | $1.57 | 284,934.0 | -0.83% |
| 2025-08-29 | $108.1 | $106.7 | $1.39 | 166,088.0 | +0.46% |
| 2025-08-28 | $108.7 | $106.2 | $2.43 | 210,975.0 | -0.64% |
| 2025-08-27 | $109.3 | $107.8 | $1.58 | 168,265.0 | -0.36% |
| 2025-08-26 | $109.6 | $107.7 | $1.92 | 223,013.0 | -0.29% |
| 2025-08-25 | $110.6 | $108.7 | $1.85 | 199,497.0 | -1.63% |
| 2025-08-22 | $111.0 | $107.4 | $3.62 | 256,429.0 | +3.51% |
| 2025-08-21 | $108.0 | $106.5 | $1.46 | 281,367.0 | -0.44% |
| 2025-08-20 | $107.4 | $105.7 | $1.67 | 336,504.0 | +0.97% |
| 2025-08-19 | $106.6 | $105.2 | $1.39 | 283,117.0 | +0.69% |
| 2025-08-18 | $107.4 | $105.4 | $1.98 | 355,255.0 | -1.17% |
| 2025-08-15 | $108.1 | $105.6 | $2.46 | 202,334.0 | +0.02% |
| 2025-08-14 | $109.7 | $106.6 | $3.09 | 200,151.0 | -2.56% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $108.4 | $100.9 | $7.54 | 3,655,631.0 | -6.05% |
| 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% |
Integer Holdings Corp-Aktien (ITGR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $101.0 | $86.42 | $14.56 | 5,547,364.0 | +13.60% |
| 2023-11 | $90.76 | $80.93 | $9.83 | 4,453,888.0 | +7.45% |
| 2023-10 | $82.23 | $69.40 | $12.83 | 6,280,950.0 | +3.49% |
| 2023-09 | $85.98 | $77.98 | $8.00 | 3,805,221.0 | -8.06% |
| 2023-08 | $93.83 | $81.48 | $12.35 | 5,746,208.0 | -7.75% |
| 2023-07 | $96.17 | $82.30 | $13.87 | 5,388,178.0 | +4.37% |
| 2023-06 | $89.62 | $80.98 | $8.64 | 4,894,188.0 | +8.25% |
| 2023-05 | $84.53 | $77.34 | $7.19 | 4,532,907.0 | -0.60% |
| 2023-04 | $86.18 | $74.17 | $12.02 | 5,164,416.0 | +6.26% |
| 2023-03 | $78.97 | $71.41 | $7.56 | 9,503,967.0 | +3.36% |
| 2023-02 | $76.26 | $67.00 | $9.26 | 8,189,494.0 | +13.93% |
| 2023-01 | $75.39 | $63.00 | $12.39 | 4,964,983.0 | -3.87% |
1.14%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):