Stockscreener 앱 받기
15.83
0.51%
0.08
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $15.96 | $15.46 | $0.50 | 429,608.0 | +0.51% |
| 2025-04-16 | $16.35 | $15.51 | $0.84 | 600,273.0 | -2.05% |
| 2025-04-15 | $16.91 | $16.02 | $0.89 | 725,526.0 | -3.89% |
| 2025-04-14 | $17.29 | $16.11 | $1.18 | 718,214.0 | -1.53% |
| 2025-04-11 | $17.46 | $15.95 | $1.51 | 659,615.0 | -2.47% |
| 2025-04-10 | $19.13 | $17.13 | $2.00 | 631,989.0 | -9.22% |
| 2025-04-09 | $19.25 | $16.88 | $2.37 | 1,223,982.0 | +6.20% |
| 2025-04-08 | $20.55 | $17.86 | $2.69 | 830,661.0 | -7.71% |
| 2025-04-07 | $20.41 | $18.53 | $1.88 | 768,054.0 | +0.05% |
| 2025-04-04 | $19.86 | $18.90 | $0.96 | 695,682.0 | -2.44% |
| 2025-04-03 | $21.34 | $20.04 | $1.30 | 544,739.0 | -7.90% |
| 2025-04-02 | $21.88 | $21.19 | $0.69 | 343,331.0 | +0.79% |
| 2025-04-01 | $21.95 | $21.35 | $0.60 | 506,180.0 | -1.73% |
| 2025-03-31 | $22.27 | $21.74 | $0.53 | 617,678.0 | +1.38% |
| 2025-03-28 | $22.08 | $21.45 | $0.63 | 463,522.0 | -1.45% |
| 2025-03-27 | $22.20 | $21.55 | $0.645 | 385,435.0 | +0.87% |
| 2025-03-26 | $22.35 | $21.49 | $0.86 | 861,389.0 | -1.62% |
| 2025-03-25 | $22.83 | $21.89 | $0.94 | 386,110.0 | -2.03% |
| 2025-03-24 | $22.96 | $22.36 | $0.60 | 332,105.0 | +0.67% |
| 2025-03-21 | $22.75 | $22.21 | $0.54 | 1,038,754.0 | -0.97% |
| 2025-03-20 | $23.16 | $22.30 | $0.86 | 1,057,344.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.95 | $15.46 | $6.49 | 9,107,462.0 | -28.01% |
| 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% |
1.01%
0.46%
자본화:
|
볼륨(24시간):