Comparing Back to the side-by-side chart ↗
Integer Holdings Corp (ITGR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 126.74 | 126.79 | 126.63 | 126.70 | -0.02% | 724,400 |
| 2026-10-15 | 126.65 | 126.75 | 126.65 | 126.72 | +0.09% | 497,600 |
| 2026-10-14 | 126.67 | 126.71 | 126.61 | 126.61 | +0.02% | 680,900 |
| 2026-10-13 | 126.64 | 126.67 | 126.58 | 126.59 | +0.06% | 1,710,700 |
| 2026-10-12 | 126.65 | 126.74 | 126.52 | 126.52 | -0.07% | 2,043,000 |
| 2026-10-09 | 126.58 | 126.70 | 126.58 | 126.61 | -0.03% | 1,439,800 |
| 2026-10-08 | 126.52 | 126.72 | 126.52 | 126.65 | +0.05% | 1,140,500 |
| 2026-10-07 | 126.60 | 126.63 | 126.47 | 126.59 | +0.09% | 356,700 |
| 2026-10-06 | 126.52 | 126.58 | 126.47 | 126.47 | +0.02% | 312,000 |
| 2026-10-05 | 126.46 | 126.65 | 126.45 | 126.45 | +0.00% | 589,300 |
| 2026-10-02 | 126.45 | 126.54 | 126.44 | 126.45 | +0.02% | 471,800 |
| 2026-10-01 | 126.42 | 126.47 | 126.37 | 126.42 | +0.06% | 415,000 |
| 2026-09-30 | 126.35 | 126.44 | 126.35 | 126.35 | +0.02% | 681,700 |
| 2026-09-29 | 126.38 | 126.41 | 126.28 | 126.33 | -0.04% | 1,567,400 |
| 2026-09-28 | 126.28 | 126.38 | 126.23 | 126.38 | +0.03% | 1,681,800 |
| 2026-09-25 | 126.26 | 126.35 | 126.21 | 126.34 | +0.13% | 567,400 |
| 2026-09-24 | 126.30 | 126.43 | 126.16 | 126.17 | -0.12% | 816,600 |
| 2026-09-23 | 126.40 | 126.44 | 126.28 | 126.32 | -0.01% | 527,900 |
| 2026-09-22 | 126.40 | 126.44 | 126.32 | 126.33 | -0.04% | 555,000 |
| 2026-09-21 | 126.53 | 126.53 | 126.27 | 126.38 | +0.08% | 685,600 |
| 2026-09-18 | 126.35 | 126.45 | 126.25 | 126.28 | -0.04% | 830,900 |
| 2026-09-17 | 126.35 | 126.54 | 126.17 | 126.33 | +0.17% | 715,700 |
| 2026-09-16 | 126.18 | 126.40 | 126.10 | 126.11 | -0.08% | 1,124,100 |
| 2026-09-15 | 126.15 | 126.31 | 126.12 | 126.21 | +0.06% | 515,955 |
| 2026-09-14 | 126.30 | 126.30 | 126.12 | 126.13 | +0.10% | 708,760 |
| 2026-09-11 | 126.29 | 126.29 | 125.98 | 126.00 | -0.04% | 449,900 |
| 2026-09-10 | 126.00 | 126.13 | 125.87 | 126.05 | +0.15% | 554,900 |
| 2026-09-09 | 126.31 | 126.44 | 125.86 | 125.86 | -0.27% | 1,131,200 |
| 2026-09-08 | 126.30 | 126.45 | 126.20 | 126.20 | -0.24% | 561,455 |
| 2026-09-04 | 125.84 | 126.80 | 125.84 | 126.50 | +0.80% | 1,611,000 |
| 2026-09-03 | 125.39 | 125.60 | 125.37 | 125.50 | +0.15% | 653,500 |
| 2026-09-02 | 125.41 | 125.45 | 125.27 | 125.31 | -0.06% | 642,100 |
| 2026-09-01 | 125.31 | 125.50 | 125.30 | 125.39 | +0.11% | 1,173,300 |
| 2026-08-31 | 125.30 | 125.40 | 125.25 | 125.25 | -0.06% | 674,700 |
| 2026-08-28 | 125.45 | 125.45 | 125.23 | 125.33 | +0.02% | 569,600 |
| 2026-08-27 | 125.32 | 125.46 | 125.29 | 125.30 | +0.09% | 461,000 |
| 2026-08-26 | 125.35 | 125.49 | 125.12 | 125.19 | -0.16% | 456,500 |
| 2026-08-25 | 125.15 | 125.49 | 125.15 | 125.39 | +0.26% | 681,853 |
| 2026-08-24 | 125.35 | 125.35 | 124.84 | 125.07 | -0.10% | 754,399 |
| 2026-08-21 | 125.40 | 125.44 | 125.15 | 125.20 | -0.01% | 929,500 |
| 2026-08-20 | 125.30 | 125.47 | 125.18 | 125.21 | -0.07% | 964,100 |
| 2026-08-19 | 125.29 | 125.39 | 125.05 | 125.30 | +0.17% | 658,000 |
| 2026-08-18 | 125.20 | 125.29 | 125.04 | 125.09 | +0.01% | 761,327 |
| 2026-08-17 | 125.23 | 125.33 | 125.08 | 125.08 | -0.14% | 429,992 |
| 2026-08-14 | 125.15 | 125.44 | 125.14 | 125.26 | +0.16% | 368,700 |
| 2026-08-13 | 125.40 | 125.44 | 125.00 | 125.06 | -0.02% | 1,265,000 |
| 2026-08-12 | 125.05 | 125.34 | 125.00 | 125.08 | +0.03% | 949,000 |
| 2026-08-11 | 125.19 | 125.44 | 124.90 | 125.04 | -0.03% | 1,961,300 |
| 2026-08-10 | 125.21 | 125.36 | 125.01 | 125.08 | -0.15% | 733,700 |
| 2026-08-07 | 125.50 | 125.50 | 125.01 | 125.27 | -0.63% | 1,055,800 |
| 2026-08-06 | 124.97 | 126.14 | 124.81 | 126.07 | +0.86% | 1,823,100 |
| 2026-08-05 | 124.90 | 125.10 | 124.69 | 125.00 | -0.04% | 1,891,400 |
| 2026-08-04 | 124.78 | 125.14 | 124.45 | 125.05 | +0.48% | 3,692,900 |
| 2026-08-03 | 125.10 | 125.54 | 124.37 | 124.45 | +2.67% | 12,626,600 |
| 2026-07-31 | 100.87 | 123.50 | 99.52 | 121.21 | +20.18% | 2,610,300 |
| 2026-07-30 | 99.35 | 101.00 | 98.40 | 100.86 | +1.04% | 398,300 |
| 2026-07-29 | 99.49 | 101.24 | 99.31 | 99.82 | -0.56% | 407,700 |
| 2026-07-28 | 98.56 | 101.96 | 98.56 | 100.38 | +0.99% | 522,500 |
| 2026-07-27 | 99.61 | 100.87 | 98.31 | 99.40 | +0.79% | 651,400 |
| 2026-07-24 | 98.51 | 99.30 | 97.80 | 98.62 | +1.15% | 276,800 |
| 2026-07-23 | 97.87 | 97.87 | 95.55 | 97.50 | +0.97% | 400,200 |
| 2026-07-22 | 97.04 | 98.14 | 96.09 | 96.56 | +0.26% | 215,600 |
| 2026-07-21 | 95.42 | 96.47 | 94.91 | 96.31 | +0.23% | 339,700 |
| 2026-07-20 | 95.18 | 96.94 | 94.97 | 96.09 | +0.70% | 280,000 |
| 2026-07-17 | 98.71 | 99.67 | 95.14 | 95.42 | -4.22% | 476,600 |
| 2026-07-16 | 95.55 | 99.73 | 95.55 | 99.62 | +4.25% | 670,800 |
| 2026-07-15 | 93.64 | 96.22 | 93.52 | 95.56 | +2.41% | 462,000 |
| 2026-07-14 | 95.50 | 95.73 | 92.07 | 93.31 | -3.19% | 450,200 |
| 2026-07-13 | 93.80 | 96.48 | 92.91 | 96.38 | +2.88% | 440,000 |
| 2026-07-10 | 92.02 | 93.91 | 91.98 | 93.68 | +1.88% | 203,400 |
| 2026-07-09 | 90.67 | 92.85 | 90.23 | 91.95 | +0.88% | 405,200 |
| 2026-07-08 | 90.83 | 93.20 | 90.33 | 91.15 | -0.82% | 649,900 |
| 2026-07-07 | 94.31 | 94.49 | 91.49 | 91.90 | -1.61% | 534,900 |
| 2026-07-06 | 95.26 | 95.26 | 92.80 | 93.40 | -1.83% | 512,400 |
| 2026-07-02 | 94.17 | 96.20 | 94.00 | 95.14 | +0.60% | 484,900 |
| 2026-07-01 | 94.41 | 96.17 | 93.65 | 94.57 | +1.20% | 398,600 |
| 2026-06-30 | 91.90 | 94.42 | 90.78 | 93.45 | +2.44% | 536,293 |
| 2026-06-29 | 91.78 | 93.44 | 90.78 | 91.22 | -2.84% | 720,353 |
| 2026-06-26 | 92.48 | 94.87 | 92.48 | 93.89 | +0.83% | 1,530,200 |
| 2026-06-25 | 92.70 | 94.40 | 92.57 | 93.12 | +1.90% | 261,900 |
| 2026-06-24 | 89.94 | 92.33 | 89.09 | 91.38 | +2.05% | 401,800 |
| 2026-06-23 | 90.76 | 91.15 | 86.97 | 89.54 | -0.62% | 522,800 |
| 2026-06-22 | 90.44 | 90.65 | 89.76 | 90.10 | -0.95% | 262,500 |
| 2026-06-18 | 89.84 | 91.38 | 89.71 | 90.96 | +1.63% | 581,300 |
| 2026-06-17 | 91.12 | 92.83 | 89.32 | 89.50 | -1.97% | 436,200 |
| 2026-06-16 | 91.78 | 91.78 | 90.28 | 91.30 | +0.50% | 224,700 |
| 2026-06-15 | 91.09 | 91.97 | 90.48 | 90.85 | -0.14% | 238,800 |
| 2026-06-12 | 91.62 | 92.19 | 90.89 | 90.98 | -1.22% | 225,200 |
| 2026-06-11 | 91.00 | 93.25 | 89.89 | 92.10 | +0.80% | 335,700 |
| 2026-06-10 | 93.62 | 94.76 | 91.24 | 91.37 | -2.90% | 407,700 |
| 2026-06-09 | 92.70 | 94.57 | 92.70 | 94.10 | +2.41% | 435,200 |
| 2026-06-08 | 91.19 | 93.67 | 91.19 | 91.89 | -0.10% | 216,400 |
| 2026-06-05 | 93.35 | 94.12 | 91.89 | 91.98 | -0.82% | 248,500 |
| 2026-06-04 | 92.42 | 93.81 | 91.11 | 92.74 | +2.04% | 309,900 |
| 2026-06-03 | 91.10 | 91.58 | 90.00 | 90.89 | +0.64% | 564,600 |
| 2026-06-02 | 89.95 | 90.40 | 88.74 | 90.31 | +0.17% | 336,929 |
| 2026-06-01 | 88.81 | 91.12 | 87.76 | 90.16 | +0.87% | 611,933 |
| 2026-05-29 | 89.33 | 90.59 | 88.81 | 89.38 | -0.74% | 788,000 |
| 2026-05-28 | 88.12 | 90.46 | 87.78 | 90.05 | +1.21% | 614,300 |
| 2026-05-27 | 90.74 | 90.98 | 88.04 | 88.97 | -1.30% | 873,900 |
| 2026-05-26 | 89.05 | 91.32 | 88.39 | 90.14 | +0.96% | 1,069,500 |
| 2026-05-22 | 90.00 | 90.52 | 89.13 | 89.28 | -0.80% | 363,400 |
| 2026-05-21 | 90.40 | 91.66 | 89.21 | 90.00 | -1.63% | 532,300 |
| 2026-05-20 | 90.43 | 91.61 | 89.82 | 91.49 | +1.16% | 441,900 |
| 2026-05-19 | 90.04 | 90.68 | 88.77 | 90.44 | +0.52% | 406,800 |
| 2026-05-18 | 88.49 | 90.86 | 88.00 | 89.97 | +2.05% | 359,400 |
| 2026-05-15 | 89.33 | 90.19 | 88.00 | 88.16 | -1.85% | 390,400 |
| 2026-05-14 | 89.37 | 90.40 | 88.10 | 89.82 | +0.48% | 364,200 |
| 2026-05-13 | 86.80 | 91.32 | 86.25 | 89.39 | +5.19% | 1,198,500 |
| 2026-05-12 | 85.60 | 86.44 | 84.28 | 84.98 | +0.15% | 611,300 |
| 2026-05-11 | 87.68 | 88.69 | 84.71 | 84.85 | -3.71% | 536,000 |
| 2026-05-08 | 88.25 | 89.32 | 86.21 | 88.12 | +0.23% | 384,700 |
| 2026-05-07 | 86.91 | 89.03 | 86.91 | 87.92 | +1.89% | 486,100 |
| 2026-05-06 | 86.52 | 87.89 | 85.88 | 86.29 | +0.51% | 543,700 |
| 2026-05-05 | 84.26 | 87.38 | 83.43 | 85.85 | +2.26% | 681,900 |
| 2026-05-04 | 83.50 | 86.46 | 83.26 | 83.95 | -0.10% | 603,100 |
| 2026-05-01 | 87.85 | 90.00 | 83.19 | 84.03 | -5.06% | 1,035,600 |
| 2026-04-30 | 77.05 | 89.87 | 77.05 | 88.51 | +5.78% | 2,190,700 |
| 2026-04-29 | 84.38 | 84.55 | 82.61 | 83.67 | -1.15% | 755,300 |
| 2026-04-28 | 85.95 | 85.95 | 83.82 | 84.64 | -0.83% | 638,700 |
| 2026-04-27 | 86.00 | 86.61 | 83.46 | 85.35 | -0.78% | 499,000 |
| 2026-04-24 | 84.98 | 86.03 | 84.02 | 86.02 | +1.37% | 556,200 |
| 2026-04-23 | 84.69 | 85.85 | 82.64 | 84.86 | -0.35% | 776,500 |
| 2026-04-22 | 86.13 | 86.57 | 84.59 | 85.16 | -0.54% | 267,900 |
| 2026-04-21 | 89.57 | 89.57 | 84.34 | 85.62 | -4.14% | 677,900 |
| 2026-04-20 | 89.95 | 90.93 | 89.03 | 89.32 | -0.98% | 306,000 |
| 2026-04-17 | 89.22 | 91.07 | 89.22 | 90.20 | +2.07% | 361,000 |
| 2026-04-16 | 87.73 | 88.99 | 87.02 | 88.37 | +0.49% | 258,400 |
| 2026-04-15 | 88.52 | 88.99 | 87.00 | 87.94 | -0.78% | 319,700 |
| 2026-04-14 | 87.75 | 89.23 | 87.26 | 88.63 | +1.03% | 275,900 |
| 2026-04-13 | 84.80 | 87.85 | 84.70 | 87.73 | +3.08% | 228,500 |
| 2026-04-10 | 87.00 | 87.00 | 84.60 | 85.11 | -1.80% | 286,300 |
| 2026-04-09 | 86.97 | 87.43 | 86.31 | 86.67 | -0.93% | 278,100 |
| 2026-04-08 | 87.31 | 87.82 | 86.85 | 87.48 | +2.78% | 323,000 |
| 2026-04-07 | 85.64 | 86.03 | 84.52 | 85.11 | -0.61% | 415,900 |
| 2026-04-06 | 85.55 | 86.41 | 84.78 | 85.63 | -1.40% | 554,800 |
| 2026-04-02 | 85.44 | 87.57 | 84.40 | 86.85 | +0.47% | 329,800 |
| 2026-04-01 | 88.01 | 89.07 | 86.42 | 86.44 | -1.77% | 495,000 |
| 2026-03-31 | 85.96 | 88.35 | 85.70 | 88.00 | +3.33% | 509,200 |
| 2026-03-30 | 85.81 | 86.30 | 84.00 | 85.16 | -0.20% | 570,500 |
| 2026-03-27 | 85.95 | 86.66 | 84.83 | 85.33 | -1.73% | 343,302 |
| 2026-03-26 | 85.97 | 88.08 | 85.97 | 86.83 | +0.08% | 496,291 |
| 2026-03-25 | 86.90 | 88.00 | 85.09 | 86.76 | +0.66% | 494,658 |
| 2026-03-24 | 84.32 | 86.48 | 83.77 | 86.19 | +1.01% | 588,577 |
| 2026-03-23 | 85.59 | 86.30 | 84.43 | 85.33 | +1.46% | 1,006,633 |
| 2026-03-20 | 84.76 | 84.76 | 83.44 | 84.10 | -0.31% | 1,227,958 |
| 2026-03-19 | 83.93 | 85.23 | 81.99 | 84.36 | -0.40% | 1,096,146 |
| 2026-03-18 | 86.61 | 86.92 | 84.61 | 84.70 | -2.88% | 1,733,800 |
| 2026-03-17 | 84.98 | 87.26 | 84.97 | 87.21 | +3.67% | 837,686 |
| 2026-03-16 | 83.39 | 85.56 | 82.71 | 84.12 | +1.37% | 1,251,865 |
| 2026-03-13 | 86.39 | 86.62 | 82.97 | 82.98 | -0.38% | 1,051,932 |
| 2026-03-12 | 86.25 | 90.00 | 83.27 | 83.30 | -2.54% | 1,083,100 |
| 2026-03-11 | 83.48 | 87.20 | 83.14 | 85.47 | +2.63% | 852,620 |
| 2026-03-10 | 85.25 | 85.67 | 83.24 | 83.28 | -2.46% | 506,279 |
| 2026-03-09 | 83.00 | 85.75 | 81.99 | 85.38 | +1.61% | 647,682 |
| 2026-03-06 | 84.67 | 84.67 | 82.19 | 84.03 | -1.41% | 635,011 |
| 2026-03-05 | 85.41 | 85.73 | 84.11 | 85.23 | -0.93% | 689,530 |
| 2026-03-04 | 87.33 | 87.84 | 85.82 | 86.03 | -0.83% | 793,376 |
| 2026-03-03 | 85.04 | 87.22 | 83.31 | 86.75 | +0.47% | 707,341 |
| 2026-03-02 | 86.07 | 86.74 | 84.69 | 86.34 | -0.39% | 771,094 |
| 2026-02-27 | 85.98 | 87.11 | 85.98 | 86.68 | -0.10% | 1,163,302 |
| 2026-02-26 | 86.61 | 87.34 | 85.25 | 86.77 | +0.31% | 761,483 |
| 2026-02-25 | 87.39 | 87.92 | 84.65 | 86.50 | -0.69% | 878,057 |
| 2026-02-24 | 86.10 | 87.21 | 85.64 | 87.10 | +1.56% | 657,676 |
| 2026-02-23 | 84.84 | 86.37 | 83.97 | 85.76 | +1.07% | 884,694 |
| 2026-02-20 | 83.00 | 86.98 | 83.00 | 84.85 | +2.23% | 1,734,196 |
| 2026-02-19 | 100.00 | 100.05 | 82.76 | 83.00 | -4.02% | 2,297,059 |
| 2026-02-18 | 87.63 | 88.99 | 85.51 | 86.48 | -1.35% | 1,667,766 |
| 2026-02-17 | 86.56 | 88.08 | 85.64 | 87.66 | +2.03% | 1,326,012 |
| 2026-02-13 | 86.47 | 86.88 | 84.95 | 85.92 | +0.66% | 929,712 |
| 2026-02-12 | 87.36 | 87.36 | 83.60 | 85.36 | -2.09% | 1,291,636 |
| 2026-02-11 | 86.59 | 87.27 | 85.02 | 87.18 | +1.20% | 3,381,505 |
| 2026-02-10 | 86.07 | 86.82 | 85.30 | 86.15 | +0.81% | 634,527 |
| 2026-02-09 | 86.35 | 86.72 | 84.80 | 85.46 | -1.15% | 694,552 |
| 2026-02-06 | 85.45 | 86.89 | 84.60 | 86.45 | +1.43% | 592,571 |
| 2026-02-05 | 85.70 | 87.01 | 85.11 | 85.23 | -0.34% | 598,482 |
| 2026-02-04 | 86.09 | 87.20 | 85.12 | 85.52 | -0.60% | 688,644 |
| 2026-02-03 | 85.16 | 86.81 | 84.59 | 86.04 | +0.57% | 511,648 |
| 2026-02-02 | 86.16 | 87.31 | 85.13 | 85.55 | -1.51% | 650,232 |
| 2026-01-30 | 86.67 | 87.39 | 85.49 | 86.86 | +0.45% | 720,137 |
| 2026-01-29 | 86.26 | 86.54 | 83.39 | 86.47 | +0.66% | 599,453 |
| 2026-01-28 | 85.79 | 86.13 | 84.68 | 85.90 | +0.13% | 468,439 |
| 2026-01-27 | 85.82 | 86.01 | 84.94 | 85.79 | -0.52% | 309,830 |
| 2026-01-26 | 86.29 | 86.78 | 85.55 | 86.24 | +0.01% | 393,291 |
| 2026-01-23 | 85.18 | 86.44 | 83.90 | 86.23 | +0.81% | 508,093 |
| 2026-01-22 | 87.60 | 87.60 | 85.25 | 85.54 | -1.68% | 527,774 |
| 2026-01-21 | 86.00 | 87.69 | 85.35 | 87.00 | +2.17% | 494,281 |
| 2026-01-20 | 84.75 | 85.80 | 84.41 | 85.15 | -0.73% | 649,560 |
| 2026-01-16 | 84.65 | 86.05 | 84.61 | 85.78 | +0.59% | 539,244 |
| 2026-01-15 | 83.58 | 85.98 | 83.50 | 85.28 | +0.68% | 804,494 |
| 2026-01-14 | 82.69 | 84.87 | 82.69 | 84.70 | +2.37% | 393,869 |
| 2026-01-13 | 83.53 | 83.99 | 81.89 | 82.74 | -0.99% | 459,184 |
| 2026-01-12 | 84.07 | 84.07 | 82.67 | 83.57 | -0.88% | 515,086 |
| 2026-01-09 | 83.44 | 85.23 | 82.32 | 84.31 | +1.84% | 702,751 |
| 2026-01-08 | 80.17 | 83.50 | 80.17 | 82.79 | +2.36% | 612,188 |
| 2026-01-07 | 81.55 | 81.92 | 80.42 | 80.88 | +0.09% | 598,361 |
| 2026-01-06 | 80.17 | 81.75 | 79.72 | 80.81 | +1.37% | 631,134 |
| 2026-01-05 | 76.21 | 80.87 | 76.21 | 79.72 | +3.83% | 611,499 |
| 2026-01-02 | 78.37 | 78.38 | 76.53 | 76.78 | -2.10% | 402,717 |
| 2025-12-31 | 77.98 | 78.89 | 77.88 | 78.43 | +0.11% | 433,959 |
| 2025-12-30 | 78.17 | 79.13 | 78.11 | 78.34 | -0.24% | 343,122 |
| 2025-12-29 | 79.00 | 79.48 | 78.05 | 78.53 | -0.44% | 365,999 |
| 2025-12-26 | 78.39 | 78.99 | 78.00 | 78.88 | +0.22% | 266,460 |
| 2025-12-24 | 77.68 | 79.25 | 77.66 | 78.71 | +1.21% | 222,021 |
| 2025-12-23 | 78.97 | 79.08 | 77.30 | 77.77 | -1.84% | 512,316 |
| 2025-12-22 | 78.47 | 80.69 | 78.11 | 79.23 | +0.83% | 625,188 |
| 2025-12-19 | 77.81 | 79.44 | 75.64 | 78.58 | +0.08% | 1,668,373 |
| 2025-12-18 | 76.00 | 80.95 | 75.68 | 78.52 | +5.92% | 1,700,134 |
| 2025-12-17 | 73.53 | 75.16 | 73.15 | 74.13 | +0.31% | 418,779 |
| 2025-12-16 | 72.89 | 74.64 | 72.17 | 73.90 | +1.11% | 909,613 |
| 2025-12-15 | 72.91 | 73.45 | 72.70 | 73.09 | +0.51% | 576,602 |
| 2025-12-12 | 72.72 | 73.40 | 72.14 | 72.72 | +0.53% | 392,508 |
| 2025-12-11 | 72.13 | 73.49 | 72.13 | 72.34 | +0.54% | 550,862 |
| 2025-12-10 | 71.80 | 72.63 | 71.56 | 71.95 | +0.49% | 444,154 |
| 2025-12-09 | 69.31 | 71.99 | 69.25 | 71.60 | +3.57% | 633,032 |
| 2025-12-08 | 69.88 | 70.00 | 69.12 | 69.13 | -1.02% | 553,050 |
| 2025-12-05 | 70.58 | 71.49 | 69.75 | 69.84 | -1.10% | 436,872 |
| 2025-12-04 | 69.90 | 71.17 | 69.82 | 70.62 | +1.06% | 433,916 |
| 2025-12-03 | 69.98 | 71.55 | 69.40 | 69.88 | -0.16% | 457,077 |
| 2025-12-02 | 72.00 | 72.53 | 69.89 | 69.99 | -2.45% | 397,638 |
| 2025-12-01 | 71.55 | 73.19 | 71.55 | 71.75 | -0.60% | 529,376 |
| 2025-11-28 | 72.39 | 72.64 | 71.81 | 72.18 | +0.19% | 170,622 |
| 2025-11-26 | 71.01 | 72.38 | 70.88 | 72.04 | +0.85% | 623,557 |
| 2025-11-25 | 71.50 | 72.62 | 71.40 | 71.43 | +0.29% | 744,413 |
| 2025-11-24 | 69.93 | 71.46 | 69.28 | 71.22 | +1.74% | 746,319 |
| 2025-11-21 | 68.68 | 70.30 | 68.18 | 70.00 | +2.74% | 591,019 |
| 2025-11-20 | 68.02 | 68.73 | 67.58 | 68.13 | +0.69% | 921,524 |
| 2025-11-19 | 67.88 | 68.06 | 66.51 | 67.66 | -0.13% | 691,233 |
| 2025-11-18 | 67.10 | 68.88 | 66.63 | 67.75 | +0.97% | 1,292,685 |
| 2025-11-17 | 69.32 | 69.32 | 67.08 | 67.10 | -3.44% | 543,320 |
| 2025-11-14 | 67.83 | 69.52 | 67.22 | 69.49 | +2.12% | 576,683 |
| 2025-11-13 | 68.80 | 69.78 | 67.86 | 68.05 | -2.10% | 689,601 |
| 2025-11-12 | 70.00 | 71.38 | 69.34 | 69.51 | -0.44% | 723,910 |
| 2025-11-11 | 69.29 | 70.30 | 69.05 | 69.82 | +1.54% | 555,384 |
| 2025-11-10 | 69.26 | 69.81 | 68.28 | 68.76 | +0.73% | 621,326 |
| 2025-11-07 | 66.81 | 68.35 | 66.32 | 68.26 | +2.43% | 717,238 |
| 2025-11-06 | 67.89 | 67.89 | 66.00 | 66.64 | -2.20% | 945,403 |
| 2025-11-05 | 67.90 | 68.88 | 66.43 | 68.14 | -0.69% | 1,567,239 |
| 2025-11-04 | 67.96 | 70.16 | 66.91 | 68.61 | +2.51% | 1,631,964 |
| 2025-11-03 | 64.57 | 67.08 | 63.75 | 66.93 | +3.65% | 1,353,788 |
| 2025-10-31 | 63.93 | 64.88 | 62.10 | 64.57 | +1.97% | 2,618,503 |
| 2025-10-30 | 65.13 | 65.39 | 62.00 | 63.32 | -3.03% | 1,737,043 |
| 2025-10-29 | 67.26 | 67.98 | 64.87 | 65.30 | -3.97% | 1,829,893 |
| 2025-10-28 | 69.68 | 69.83 | 67.66 | 68.00 | -3.13% | 2,118,000 |
| 2025-10-27 | 72.63 | 73.13 | 69.16 | 70.20 | -3.72% | 2,949,200 |
| 2025-10-24 | 71.57 | 73.63 | 69.51 | 72.91 | -1.33% | 4,157,000 |
| 2025-10-23 | 87.16 | 88.00 | 66.50 | 73.89 | -32.28% | 14,161,400 |
| 2025-10-22 | 108.72 | 111.99 | 108.59 | 109.11 | +1.08% | 787,500 |
| 2025-10-21 | 106.40 | 108.24 | 106.40 | 107.94 | +0.53% | 426,400 |
| 2025-10-20 | 105.22 | 107.52 | 105.22 | 107.37 | +2.42% | 317,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+10.37%). Schwächster Monat: Okt (-37.26%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Integer Holdings Corp (ITGR)?
126.70 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ITGR?
126.80 im Hoch und 62.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Integer Holdings Corp?
Historisch war der stärkste Kalendermonat von ITGR der Jan (Durchschnitt +10.37%), der schwächste der Okt (Durchschnitt -37.26%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.