Holen Sie sich die Stockscreener-App
16.15
0.99%
-0.11
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $16.46 | $15.99 | $0.47 | 86,477.0 | -0.74% |
| 2026-09-08 | $16.55 | $15.98 | $0.5648 | 621,212.0 | -2.75% |
| 2026-09-04 | $16.78 | $16.25 | $0.53 | 673,957.0 | +1.70% |
| 2026-09-03 | $17.11 | $16.28 | $0.83 | 998,345.0 | -2.20% |
| 2026-09-02 | $17.20 | $16.66 | $0.55 | 528,854.0 | +1.14% |
| 2026-09-01 | $17.07 | $16.54 | $0.535 | 559,667.0 | -1.77% |
| 2026-08-31 | $16.95 | $16.48 | $0.47 | 581,157.0 | +0.18% |
| 2026-08-28 | $17.33 | $16.87 | $0.46 | 776,237.0 | +0.24% |
| 2026-08-27 | $17.16 | $16.79 | $0.375 | 449,753.0 | -0.18% |
| 2026-08-26 | $17.09 | $16.61 | $0.48 | 489,356.0 | +0.54% |
| 2026-08-25 | $16.86 | $16.39 | $0.475 | 369,534.0 | +0.60% |
| 2026-08-24 | $17.00 | $16.39 | $0.6099 | 654,653.0 | -0.30% |
| 2026-08-21 | $16.93 | $16.44 | $0.495 | 550,937.0 | +0.90% |
| 2026-08-20 | $17.46 | $16.55 | $0.91 | 582,314.0 | -3.77% |
| 2026-08-19 | $18.37 | $17.16 | $1.21 | 652,350.0 | -1.77% |
| 2026-08-18 | $18.15 | $17.50 | $0.65 | 541,259.0 | -0.62% |
| 2026-08-17 | $18.13 | $17.62 | $0.51 | 541,153.0 | -3.71% |
| 2026-08-14 | $18.45 | $17.73 | $0.72 | 451,191.0 | +0.55% |
| 2026-08-13 | $18.64 | $17.94 | $0.705 | 795,056.0 | +4.95% |
| 2026-08-12 | $17.51 | $17.00 | $0.51 | 466,013.0 | +0.06% |
| 2026-08-11 | $17.78 | $17.19 | $0.59 | 609,917.0 | +1.76% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $17.20 | $15.98 | $1.22 | 3,468,512.0 | -4.61% |
| 2026-08 | $18.64 | $16.39 | $2.25 | 13,030,400.0 | +1.62% |
| 2026-07 | $20.49 | $16.04 | $4.45 | 22,157,679.0 | -7.29% |
| 2026-06 | $18.92 | $15.35 | $3.57 | 20,496,088.0 | +11.97% |
| 2026-05 | $16.70 | $10.38 | $6.32 | 25,865,526.0 | +52.18% |
| 2026-04 | $11.50 | $9.12 | $2.38 | 15,804,215.0 | +11.89% |
| 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-Aktien (IART) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-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% |
0.72%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):