Stockscreener 앱 받기
11.03
0.27%
-0.03
시간 외 거래:
11.03
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $11.27 | $10.60 | $0.665 | 1,028,495.0 | -0.27% |
| 2026-04-14 | $11.07 | $10.25 | $0.825 | 925,544.0 | +8.01% |
| 2026-04-13 | $10.36 | $9.72 | $0.64 | 763,252.0 | +3.43% |
| 2026-04-10 | $10.15 | $9.89 | $0.26 | 486,205.0 | +0.71% |
| 2026-04-09 | $9.83 | $9.19 | $0.64 | 626,628.0 | +2.18% |
| 2026-04-08 | $10.01 | $9.52 | $0.485 | 835,470.0 | +3.11% |
| 2026-04-07 | $9.51 | $9.12 | $0.39 | 825,373.0 | +0.21% |
| 2026-04-06 | $9.49 | $9.21 | $0.28 | 637,127.0 | -2.31% |
| 2026-04-02 | $9.75 | $9.14 | $0.61 | 634,393.0 | -0.42% |
| 2026-04-01 | $9.79 | $9.42 | $0.375 | 927,172.0 | +1.59% |
| 2026-03-31 | $9.46 | $8.87 | $0.585 | 795,171.0 | +3.29% |
| 2026-03-30 | $9.41 | $9.06 | $0.35 | 707,734.0 | -0.87% |
| 2026-03-27 | $9.39 | $9.04 | $0.3499 | 816,485.0 | -1.92% |
| 2026-03-26 | $9.91 | $9.31 | $0.599 | 758,671.0 | -1.78% |
| 2026-03-25 | $9.70 | $9.16 | $0.53 | 666,240.0 | +0.10% |
| 2026-03-24 | $9.75 | $9.32 | $0.43 | 741,501.0 | +1.17% |
| 2026-03-23 | $9.62 | $9.11 | $0.515 | 1,114,340.0 | +5.48% |
| 2026-03-20 | $9.16 | $8.70 | $0.46 | 1,681,698.0 | +0.45% |
| 2026-03-19 | $9.07 | $8.78 | $0.29 | 729,348.0 | +0.00% |
| 2026-03-18 | $9.01 | $8.76 | $0.245 | 786,568.0 | -2.20% |
| 2026-03-17 | $9.50 | $9.06 | $0.435 | 651,516.0 | +1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $11.27 | $9.12 | $2.15 | 8,718,154.0 | +17.09% |
| 2026-03 | $11.10 | $8.70 | $2.40 | 19,281,261.0 | -17.22% |
| 2026-02 | $12.38 | $10.60 | $1.78 | 14,578,893.0 | +2.15% |
| 2026-01 | $14.12 | $10.70 | $3.42 | 13,941,215.0 | -10.31% |
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.35 | $12.37 | $1.98 | 15,719,343.0 | -3.35% |
| 2025-11 | $13.43 | $10.87 | $2.56 | 19,427,386.0 | +9.24% |
| 2025-10 | $16.49 | $11.05 | $5.44 | 26,179,148.0 | -16.19% |
| 2025-09 | $16.28 | $12.80 | $3.48 | 24,074,708.0 | -5.29% |
| 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% |
2.40%
0.00%
자본화:
|
볼륨(24시간):