Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Integer Holdings Corporation | ITGR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
110,42 | 110,02 | 111,465 | 109,92 |
ITGR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 110,54 | 114,76 | 107,11 | 111,36 | 421.390 | 0,31 | 0,28% |
1 Monat | 115,685 | 123,99 | 107,11 | 115,89 | 509.251 | -4,84 | -4,18% |
3 Monate | 105,57 | 123,99 | 94,56 | 112,22 | 400.543 | 5,28 | 5,00% |
6 Monate | 85,44 | 123,99 | 83,69 | 105,68 | 312.228 | 25,41 | 29,74% |
1 Jahr | 81,90 | 123,99 | 69,40 | 95,69 | 275.987 | 28,95 | 35,35% |
3 Jahre | 94,64 | 123,99 | 50,05 | 84,45 | 225.357 | 16,21 | 17,13% |
5 Jahre | 72,32 | 123,99 | 46,01 | 80,87 | 220.538 | 38,53 | 53,28% |
ITGR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 109,92 | 0,14 | 0,13% | 110,87 | 111,08 | 109,505 | 237.040 |
02 Mai 2024 | 109,78 | -1,85 | -1,66% | 111,47 | 112,23 | 109,65 | 274.270 |
01 Mai 2024 | 111,63 | -2,94 | -2,57% | 114,00 | 114,23 | 111,35 | 453.253 |
30 Apr 2024 | 114,57 | 4,99 | 4,55% | 110,49 | 114,76 | 110,15 | 538.135 |
27 Apr 2024 | 109,58 | -1,57 | -1,41% | 110,54 | 111,245 | 107,11 | 604.251 |
26 Apr 2024 | 111,15 | -12,12 | -9,83% | 117,64 | 117,68 | 109,99 | 1.572.789 |
25 Apr 2024 | 123,27 | 5,36 | 4,55% | 118,54 | 123,99 | 117,86 | 1.108.272 |
24 Apr 2024 | 117,91 | 1,26 | 1,08% | 117,30 | 118,55 | 116,65 | 243.720 |
23 Apr 2024 | 116,65 | 0,03 | 0,03% | 116,97 | 117,45 | 115,15 | 267.412 |
20 Apr 2024 | 116,62 | -1,21 | -1,03% | 117,78 | 118,56 | 115,46 | 450.401 |
19 Apr 2024 | 117,83 | -0,69 | -0,58% | 118,47 | 119,63 | 117,51 | 435.565 |
18 Apr 2024 | 118,52 | -0,79 | -0,66% | 119,30 | 119,83 | 117,02 | 579.640 |
17 Apr 2024 | 119,31 | 0,66 | 0,56% | 117,52 | 121,53 | 116,67 | 707.323 |
16 Apr 2024 | 118,65 | 2,88 | 2,49% | 118,68 | 120,00 | 117,70 | 739.547 |
13 Apr 2024 | 115,77 | -1,20 | -1,03% | 115,78 | 116,73 | 115,43 | 222.043 |
12 Apr 2024 | 116,97 | 1,51 | 1,31% | 115,82 | 117,58 | 115,27 | 321.652 |
11 Apr 2024 | 115,46 | -3,53 | -2,97% | 117,215 | 117,215 | 114,715 | 467.097 |
10 Apr 2024 | 118,99 | 3,59 | 3,11% | 117,52 | 119,00 | 115,85 | 416.863 |
09 Apr 2024 | 115,40 | 0,43 | 0,37% | 115,66 | 115,66 | 114,43 | 191.519 |
06 Apr 2024 | 114,97 | -0,05 | -0,04% | 115,685 | 116,75 | 114,81 | 354.236 |
05 Apr 2024 | 115,02 | -1,22 | -1,05% | 116,95 | 117,53 | 114,07 | 835.708 |
04 Apr 2024 | 116,24 | 1,62 | 1,41% | 114,44 | 116,83 | 114,30 | 373.142 |