Stockscreener 앱 받기
15.65
3.44%
0.52
시장 영업 전:
15.61
-0.04
-0.26%
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $15.87 | $14.99 | $0.88 | 1,671,522.0 | +3.44% |
| 2025-09-03 | $15.18 | $14.32 | $0.8575 | 1,558,740.0 | -0.20% |
| 2025-09-02 | $15.26 | $14.70 | $0.5642 | 806,805.0 | +0.20% |
| 2025-08-29 | $15.42 | $14.82 | $0.60 | 1,180,059.0 | +1.95% |
| 2025-08-28 | $14.88 | $14.38 | $0.50 | 1,024,670.0 | -0.20% |
| 2025-08-27 | $15.12 | $14.59 | $0.53 | 2,333,304.0 | +0.75% |
| 2025-08-26 | $14.79 | $14.13 | $0.6649 | 1,692,688.0 | +3.43% |
| 2025-08-25 | $14.76 | $14.12 | $0.64 | 1,038,762.0 | -3.97% |
| 2025-08-22 | $15.17 | $13.84 | $1.33 | 1,440,549.0 | +8.63% |
| 2025-08-21 | $14.24 | $13.64 | $0.595 | 746,945.0 | -4.07% |
| 2025-08-20 | $14.94 | $14.20 | $0.7399 | 1,361,942.0 | -2.93% |
| 2025-08-19 | $14.74 | $13.96 | $0.78 | 1,169,324.0 | +4.56% |
| 2025-08-18 | $14.41 | $14.01 | $0.405 | 1,311,949.0 | -0.99% |
| 2025-08-15 | $14.24 | $13.65 | $0.59 | 1,277,457.0 | +4.19% |
| 2025-08-14 | $13.88 | $13.38 | $0.50 | 945,986.0 | -3.54% |
| 2025-08-13 | $14.15 | $13.71 | $0.44 | 1,293,383.0 | +2.54% |
| 2025-08-12 | $14.06 | $12.84 | $1.22 | 1,476,732.0 | +8.00% |
| 2025-08-11 | $13.26 | $12.64 | $0.62 | 1,377,642.0 | -1.62% |
| 2025-08-08 | $13.16 | $12.61 | $0.5547 | 1,443,024.0 | +2.61% |
| 2025-08-07 | $12.92 | $12.38 | $0.54 | 1,686,768.0 | +2.10% |
| 2025-08-06 | $12.79 | $12.27 | $0.52 | 1,545,059.0 | -2.83% |
Integra Lifesciences Holdings Corp 주식 (IART) 연도별 가격 이력
이 심층 분석에서는 Integra Lifesciences Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IART 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integra Lifesciences Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.87 | $14.32 | $1.55 | 5,708,589.0 | +3.44% |
| 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 주식 (IART) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (IART) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.38%
0.32%
자본화:
|
볼륨(24시간):