Stockscreener 앱 받기
13.28
21.19%
-3.57
시간 외 거래:
13.23
-0.05
-0.38%
Integra Lifesciences Holdings Corp 주식 (IART) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.79 | $11.60 | $3.19 | 7,491,732.0 | -21.19% |
| 2025-05-02 | $17.04 | $16.50 | $0.54 | 1,216,583.0 | +2.49% |
| 2025-05-01 | $16.75 | $15.84 | $0.905 | 1,049,750.0 | +0.31% |
| 2025-04-30 | $17.20 | $16.37 | $0.835 | 863,355.0 | -5.53% |
| 2025-04-29 | $17.54 | $16.41 | $1.13 | 1,064,580.0 | +3.95% |
| 2025-04-28 | $17.31 | $16.45 | $0.8627 | 729,287.0 | -0.71% |
| 2025-04-25 | $16.86 | $16.27 | $0.59 | 554,458.0 | +0.66% |
| 2025-04-24 | $16.92 | $15.95 | $0.9699 | 494,863.0 | +2.71% |
| 2025-04-23 | $17.26 | $16.18 | $1.08 | 587,786.0 | +3.77% |
| 2025-04-22 | $15.70 | $15.11 | $0.59 | 731,704.0 | +3.16% |
| 2025-04-21 | $15.72 | $14.45 | $1.27 | 958,981.0 | -4.04% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.04 | $11.60 | $5.44 | 17,249,797.0 | -18.97% |
| 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 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% |
11.62%
0.20%
자본화:
|
볼륨(24시간):