Holen Sie sich die Stockscreener-App
13.25
7.99%
0.98
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-01 | $13.67 | $12.14 | $1.53 | 1,347,601.0 | +7.99% |
| 2025-06-30 | $12.50 | $12.09 | $0.4094 | 1,150,193.0 | -0.16% |
| 2025-06-27 | $12.41 | $12.05 | $0.36 | 1,247,504.0 | +0.66% |
| 2025-06-26 | $12.22 | $11.65 | $0.57 | 1,383,488.0 | +2.86% |
| 2025-06-25 | $12.01 | $11.62 | $0.39 | 1,415,809.0 | +0.00% |
| 2025-06-24 | $12.07 | $11.64 | $0.425 | 1,521,075.0 | +2.15% |
| 2025-06-23 | $11.66 | $11.06 | $0.60 | 1,654,081.0 | +0.17% |
| 2025-06-20 | $12.13 | $11.59 | $0.545 | 2,355,046.0 | -2.60% |
| 2025-06-18 | $12.40 | $11.88 | $0.52 | 1,270,488.0 | -1.98% |
| 2025-06-17 | $12.59 | $12.01 | $0.58 | 1,341,992.0 | -1.94% |
| 2025-06-16 | $12.47 | $11.98 | $0.485 | 1,524,151.0 | +1.89% |
| 2025-06-13 | $12.67 | $12.12 | $0.55 | 954,244.0 | -4.18% |
| 2025-06-12 | $13.09 | $12.53 | $0.56 | 1,696,765.0 | -1.09% |
| 2025-06-11 | $14.11 | $12.64 | $1.47 | 2,164,258.0 | -8.23% |
| 2025-06-10 | $14.41 | $13.79 | $0.6195 | 2,464,710.0 | +0.72% |
| 2025-06-09 | $14.28 | $13.53 | $0.745 | 1,179,628.0 | +2.36% |
| 2025-06-06 | $13.94 | $13.49 | $0.4473 | 1,148,793.0 | +2.03% |
| 2025-06-05 | $13.61 | $12.93 | $0.68 | 901,574.0 | +1.45% |
| 2025-06-04 | $13.16 | $12.86 | $0.301 | 830,394.0 | +0.46% |
| 2025-06-03 | $13.20 | $11.89 | $1.30 | 876,239.0 | +5.84% |
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Integra Lifesciences Holdings Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IART-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Integra Lifesciences Holdings Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $13.67 | $12.14 | $1.53 | 1,347,601.0 | +0.00% |
| 2025-06 | $14.41 | $11.06 | $3.35 | 29,692,988.0 | +4.66% |
| 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-Aktien (IART) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (IART) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
4.52%
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):