Stockscreener 앱 받기
12.70
2.04%
-0.265
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $13.26 | $12.66 | $0.60 | 953,163.0 | -2.04% |
| 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% |
| 2025-08-05 | $12.94 | $12.46 | $0.475 | 1,484,905.0 | +1.35% |
| 2025-08-04 | $12.60 | $11.96 | $0.64 | 2,274,661.0 | +2.03% |
| 2025-08-01 | $12.72 | $11.57 | $1.15 | 2,230,412.0 | -6.32% |
| 2025-07-31 | $14.07 | $12.99 | $1.08 | 3,091,196.0 | +6.22% |
| 2025-07-30 | $12.95 | $12.27 | $0.6846 | 1,238,402.0 | -3.81% |
| 2025-07-29 | $13.22 | $12.81 | $0.41 | 932,568.0 | -1.83% |
| 2025-07-28 | $13.28 | $12.85 | $0.435 | 1,262,303.0 | -0.08% |
| 2025-07-25 | $13.13 | $12.48 | $0.645 | 956,448.0 | +3.15% |
| 2025-07-24 | $12.87 | $12.64 | $0.23 | 921,360.0 | -0.70% |
| 2025-07-23 | $12.88 | $12.63 | $0.245 | 571,727.0 | +6.22% |
| 2025-07-22 | $12.13 | $11.50 | $0.63 | 975,434.0 | +5.98% |
| 2025-07-21 | $11.50 | $11.13 | $0.37 | 879,664.0 | +2.16% |
| 2025-07-18 | $12.15 | $11.08 | $1.07 | 972,873.0 | -7.10% |
| 2025-07-17 | $12.16 | $11.74 | $0.425 | 1,088,099.0 | -0.99% |
| 2025-07-16 | $12.20 | $11.66 | $0.54 | 1,224,781.0 | +3.07% |
| 2025-07-15 | $12.45 | $11.68 | $0.77 | 939,836.0 | -3.85% |
| 2025-07-14 | $12.61 | $12.18 | $0.4296 | 995,937.0 | -3.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $13.26 | $11.57 | $1.69 | 11,617,992.0 | -3.39% |
| 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% |
0.16%
1.52%
자본화:
|
볼륨(24시간):