Holen Sie sich die Stockscreener-App
70.24
0.53%
-0.38
Integer Holdings Corp-Aktien (ITGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $71.49 | $70.11 | $1.38 | 101,751.0 | -0.65% |
| 2025-12-04 | $71.17 | $69.82 | $1.35 | 433,916.0 | +1.06% |
| 2025-12-03 | $71.55 | $69.40 | $2.15 | 457,013.0 | -0.16% |
| 2025-12-02 | $72.53 | $69.89 | $2.64 | 397,328.0 | -2.45% |
| 2025-12-01 | $73.19 | $71.55 | $1.64 | 529,364.0 | -0.60% |
| 2025-11-28 | $72.64 | $71.81 | $0.825 | 170,623.0 | +0.19% |
| 2025-11-26 | $72.38 | $70.88 | $1.50 | 623,456.0 | +0.85% |
| 2025-11-25 | $72.62 | $71.40 | $1.22 | 744,239.0 | +0.29% |
| 2025-11-24 | $71.46 | $69.28 | $2.18 | 741,534.0 | +1.74% |
| 2025-11-21 | $70.30 | $68.18 | $2.12 | 590,313.0 | +2.74% |
| 2025-11-20 | $68.73 | $67.58 | $1.16 | 921,165.0 | +0.69% |
| 2025-11-19 | $68.06 | $66.51 | $1.55 | 691,228.0 | -0.13% |
| 2025-11-18 | $68.88 | $66.63 | $2.25 | 1,378,481.0 | +0.97% |
| 2025-11-17 | $69.32 | $67.08 | $2.24 | 543,320.0 | -3.44% |
| 2025-11-14 | $69.52 | $67.22 | $2.30 | 576,501.0 | +2.12% |
| 2025-11-13 | $69.78 | $67.86 | $1.92 | 689,334.0 | -2.10% |
| 2025-11-12 | $71.38 | $69.34 | $2.04 | 723,870.0 | -0.44% |
| 2025-11-11 | $70.30 | $69.05 | $1.25 | 555,358.0 | +1.54% |
| 2025-11-10 | $69.81 | $68.28 | $1.53 | 620,880.0 | +0.73% |
| 2025-11-07 | $68.35 | $66.32 | $2.03 | 716,161.0 | +2.43% |
| 2025-11-06 | $67.89 | $66.00 | $1.89 | 945,352.0 | -2.20% |
| 2025-11-05 | $68.88 | $66.43 | $2.45 | 1,567,055.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $73.19 | $69.40 | $3.78 | 1,919,372.0 | -2.80% |
| 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% |
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% |
2.75%
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):