Stockscreener 앱 받기
22.49
1.70%
-0.39
시간 외 거래:
22.31
-0.18
-0.80%
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $22.97 | $22.47 | $0.50 | 535,204.0 | -1.70% |
| 2024-11-15 | $23.73 | $22.86 | $0.87 | 746,185.0 | -1.68% |
| 2024-11-14 | $23.95 | $23.03 | $0.92 | 707,276.0 | -0.17% |
| 2024-11-13 | $24.84 | $23.24 | $1.60 | 1,314,358.0 | -6.05% |
| 2024-11-12 | $25.52 | $24.74 | $0.78 | 1,060,852.0 | -2.51% |
| 2024-11-11 | $26.14 | $24.84 | $1.30 | 639,156.0 | +2.70% |
| 2024-11-08 | $25.75 | $24.76 | $0.99 | 957,147.0 | -2.86% |
| 2024-11-07 | $26.57 | $25.26 | $1.30 | 947,605.0 | -4.46% |
| 2024-11-06 | $26.96 | $25.57 | $1.39 | 1,708,919.0 | +7.19% |
| 2024-11-05 | $25.03 | $24.00 | $1.03 | 1,693,068.0 | +3.28% |
| 2024-11-04 | $24.90 | $21.48 | $3.42 | 3,683,326.0 | +25.10% |
| 2024-11-01 | $19.71 | $18.98 | $0.73 | 2,115,374.0 | +2.77% |
| 2024-10-31 | $19.54 | $18.48 | $1.06 | 1,123,307.0 | -3.70% |
| 2024-10-30 | $19.87 | $19.23 | $0.6373 | 419,183.0 | -0.10% |
| 2024-10-29 | $19.64 | $19.09 | $0.555 | 358,500.0 | +0.93% |
| 2024-10-28 | $19.68 | $19.11 | $0.575 | 452,769.0 | +1.95% |
| 2024-10-25 | $19.26 | $18.77 | $0.485 | 509,565.0 | +0.37% |
| 2024-10-24 | $19.30 | $18.81 | $0.4947 | 415,866.0 | -1.20% |
| 2024-10-23 | $19.30 | $18.74 | $0.56 | 409,355.0 | -0.42% |
| 2024-10-22 | $19.50 | $18.95 | $0.55 | 575,304.0 | -1.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.96 | $18.98 | $7.98 | 16,643,674.0 | +19.88% |
| 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% |
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $59.68 | $54.05 | $5.63 | 9,992,005.0 | +2.06% |
| 2022-11 | $55.00 | $47.67 | $7.33 | 9,957,639.0 | +9.33% |
| 2022-10 | $50.77 | $40.66 | $10.10 | 16,253,009.0 | +18.63% |
| 2022-09 | $50.43 | $41.87 | $8.56 | 10,732,172.0 | -11.21% |
| 2022-08 | $57.80 | $47.05 | $10.75 | 9,865,752.0 | -13.32% |
| 2022-07 | $57.69 | $51.21 | $6.48 | 9,655,473.0 | +1.87% |
| 2022-06 | $62.93 | $53.57 | $9.36 | 11,501,735.0 | -13.75% |
| 2022-05 | $62.99 | $55.16 | $7.83 | 7,753,817.0 | +2.42% |
| 2022-04 | $66.59 | $59.78 | $6.81 | 8,589,185.0 | -4.82% |
| 2022-03 | $68.29 | $62.60 | $5.69 | 13,291,275.0 | -4.18% |
| 2022-02 | $67.71 | $61.50 | $6.21 | 9,006,323.0 | +3.58% |
| 2022-01 | $69.90 | $61.80 | $8.10 | 7,372,892.0 | -3.36% |
1.38%
0.43%
자본화:
|
볼륨(24시간):