Holen Sie sich die Stockscreener-App
106.79
0.02%
0.02
Handel nachbörslich:
106.79
Integer Holdings Corp-Aktien (ITGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $108.1 | $105.6 | $2.46 | 202,334.0 | +0.02% |
| 2025-08-14 | $109.7 | $106.6 | $3.09 | 200,151.0 | -2.56% |
| 2025-08-13 | $109.8 | $107.1 | $2.68 | 557,849.0 | +2.10% |
| 2025-08-12 | $107.7 | $106.1 | $1.64 | 333,217.0 | +1.83% |
| 2025-08-11 | $106.8 | $105.4 | $1.41 | 259,923.0 | -0.99% |
| 2025-08-08 | $107.0 | $105.6 | $1.43 | 282,102.0 | +0.69% |
| 2025-08-07 | $107.1 | $105.4 | $1.75 | 244,322.0 | +0.34% |
| 2025-08-06 | $107.8 | $105.2 | $2.64 | 332,122.0 | -2.19% |
| 2025-08-05 | $108.1 | $106.4 | $1.74 | 234,758.0 | +0.83% |
| 2025-08-04 | $107.4 | $105.8 | $1.56 | 246,664.0 | +0.29% |
| 2025-08-01 | $107.8 | $105.4 | $2.34 | 379,864.0 | -1.83% |
| 2025-07-31 | $109.3 | $107.4 | $1.88 | 539,104.0 | -0.23% |
| 2025-07-30 | $110.0 | $108.0 | $2.04 | 545,137.0 | -0.40% |
| 2025-07-29 | $109.7 | $107.8 | $1.95 | 689,817.0 | +0.98% |
| 2025-07-28 | $109.0 | $106.9 | $2.09 | 552,443.0 | -0.34% |
| 2025-07-25 | $108.5 | $105.8 | $2.73 | 614,525.0 | +1.32% |
| 2025-07-24 | $115.5 | $105.6 | $9.94 | 1,249,670.0 | -7.49% |
| 2025-07-23 | $116.2 | $115.0 | $1.20 | 522,911.0 | +1.27% |
| 2025-07-22 | $115.4 | $111.5 | $3.87 | 563,399.0 | +2.48% |
| 2025-07-21 | $112.8 | $111.3 | $1.54 | 345,968.0 | -0.84% |
| 2025-07-18 | $115.6 | $111.1 | $4.53 | 463,003.0 | -1.88% |
| 2025-07-17 | $117.6 | $114.2 | $3.37 | 554,711.0 | -2.13% |
Integer Holdings Corp-Aktien (ITGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Integer Holdings Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Integer Holdings Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Integer Holdings Corp-Aktien (ITGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $109.8 | $105.2 | $4.59 | 3,475,640.0 | -1.59% |
| 2025-07 | $123.5 | $105.6 | $17.92 | 10,844,886.0 | -11.76% |
| 2025-06 | $123.8 | $116.1 | $7.64 | 8,547,129.0 | +3.54% |
| 2025-05 | $127.1 | $115.9 | $11.15 | 11,310,197.0 | -5.98% |
| 2025-04 | $127.6 | $104.9 | $22.63 | 16,257,702.0 | +7.03% |
| 2025-03 | $125.2 | $110.8 | $14.41 | 13,188,552.0 | -4.21% |
| 2025-02 | $144.8 | $121.5 | $23.22 | 6,621,446.0 | -13.37% |
| 2025-01 | $146.4 | $129.6 | $16.81 | 3,884,014.0 | +7.32% |
Integer Holdings Corp-Aktien (ITGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $142.8 | $131.3 | $11.49 | 3,559,760.0 | -4.93% |
| 2024-11 | $142.0 | $124.2 | $17.79 | 5,053,409.0 | +13.08% |
| 2024-10 | $133.5 | $117.6 | $15.96 | 5,972,024.0 | -4.42% |
| 2024-09 | $131.9 | $120.1 | $11.78 | 5,748,285.0 | -0.05% |
| 2024-08 | $131.2 | $107.2 | $23.92 | 5,112,591.0 | +9.52% |
| 2024-07 | $130.2 | $113.6 | $16.52 | 8,268,688.0 | +2.56% |
| 2024-06 | $122.3 | $113.1 | $9.21 | 6,042,113.0 | -4.50% |
| 2024-05 | $123.3 | $109.5 | $13.78 | 5,099,768.0 | +8.61% |
| 2024-04 | $124.0 | $107.1 | $16.88 | 11,330,483.0 | -4.33% |
| 2024-03 | $118.2 | $109.4 | $8.73 | 5,592,669.0 | +5.79% |
| 2024-02 | $110.6 | $94.56 | $16.00 | 6,938,379.0 | +8.85% |
| 2024-01 | $106.8 | $95.72 | $11.06 | 4,759,144.0 | +2.26% |
Integer Holdings Corp-Aktien (ITGR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $101.0 | $86.42 | $14.56 | 5,547,364.0 | +13.60% |
| 2023-11 | $90.76 | $80.93 | $9.83 | 4,453,888.0 | +7.45% |
| 2023-10 | $82.23 | $69.40 | $12.83 | 6,280,950.0 | +3.49% |
| 2023-09 | $85.98 | $77.98 | $8.00 | 3,805,221.0 | -8.06% |
| 2023-08 | $93.83 | $81.48 | $12.35 | 5,746,208.0 | -7.75% |
| 2023-07 | $96.17 | $82.30 | $13.87 | 5,388,178.0 | +4.37% |
| 2023-06 | $89.62 | $80.98 | $8.64 | 4,894,188.0 | +8.25% |
| 2023-05 | $84.53 | $77.34 | $7.19 | 4,532,907.0 | -0.60% |
| 2023-04 | $86.18 | $74.17 | $12.02 | 5,164,416.0 | +6.26% |
| 2023-03 | $78.97 | $71.41 | $7.56 | 9,503,967.0 | +3.36% |
| 2023-02 | $76.26 | $67.00 | $9.26 | 8,189,494.0 | +13.93% |
| 2023-01 | $75.39 | $63.00 | $12.39 | 4,964,983.0 | -3.87% |
1.74%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):