Holen Sie sich die Stockscreener-App
13.42
4.48%
-0.63
Handel nachbörslich:
13.42
Integra Lifesciences Holdings Corp-Aktien (IART) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $14.28 | $13.27 | $1.01 | 681,504.0 | -4.48% |
| 2025-12-11 | $14.35 | $13.48 | $0.87 | 1,024,715.0 | +2.86% |
| 2025-12-10 | $13.88 | $12.73 | $1.15 | 1,142,329.0 | +3.64% |
| 2025-12-09 | $13.28 | $12.87 | $0.41 | 905,471.0 | +1.23% |
| 2025-12-08 | $13.31 | $12.97 | $0.34 | 798,494.0 | -1.66% |
| 2025-12-05 | $13.82 | $13.16 | $0.655 | 705,264.0 | -2.31% |
| 2025-12-04 | $13.75 | $13.32 | $0.43 | 317,387.0 | +0.47% |
| 2025-12-03 | $13.65 | $13.27 | $0.38 | 817,862.0 | +2.51% |
| 2025-12-02 | $13.34 | $12.86 | $0.48 | 566,765.0 | +0.77% |
| 2025-12-01 | $13.24 | $12.80 | $0.435 | 696,100.0 | -0.46% |
| 2025-11-28 | $13.17 | $12.97 | $0.20 | 240,002.0 | +0.00% |
| 2025-11-26 | $13.43 | $13.09 | $0.34 | 824,130.0 | -0.98% |
| 2025-11-25 | $13.29 | $12.48 | $0.81 | 864,035.0 | +6.17% |
| 2025-11-24 | $12.60 | $11.95 | $0.65 | 1,233,133.0 | +3.65% |
| 2025-11-21 | $12.31 | $11.05 | $1.26 | 1,040,324.0 | +8.96% |
| 2025-11-20 | $11.80 | $10.98 | $0.815 | 1,003,142.0 | -0.90% |
| 2025-11-19 | $11.62 | $10.91 | $0.71 | 824,936.0 | -2.36% |
| 2025-11-18 | $11.74 | $11.28 | $0.4592 | 978,145.0 | -2.64% |
| 2025-11-17 | $11.90 | $11.51 | $0.395 | 947,210.0 | -0.17% |
| 2025-11-14 | $11.91 | $11.52 | $0.39 | 694,553.0 | -2.41% |
| 2025-11-13 | $12.53 | $11.89 | $0.64 | 861,515.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.35 | $12.73 | $1.62 | 8,337,395.0 | +2.29% |
| 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% |
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% |
0.52%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):