Globus Medical Inc Class A GMED
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$74,90-0,79 (-1,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $74,90 | -1,04 % | $75,42 | $75,50 | $74,57 | 1,25M |
| 2026-09-29 | $75,69 | +1,22 % | $74,62 | $75,78 | $73,80 | 1,58M |
| 2026-09-28 | $74,78 | +0,35 % | $74,25 | $75,15 | $73,67 | 1,73M |
| 2026-09-25 | $74,52 | +0,34 % | $74,53 | $75,10 | $73,69 | 1,56M |
| 2026-09-24 | $74,27 | +0,42 % | $74,21 | $74,99 | $73,70 | 1,63M |
| 2026-09-23 | $73,96 | -1,64 % | $74,95 | $75,34 | $73,75 | 1,46M |
| 2026-09-22 | $75,19 | +1,21 % | $74,99 | $75,73 | $74,37 | 1,93M |
| 2026-09-21 | $74,29 | +0,28 % | $74,00 | $74,41 | $73,17 | 1,25M |
| 2026-09-18 | $74,08 | -0,11 % | $73,94 | $75,03 | $73,54 | 2,90M |
| 2026-09-17 | $74,16 | -1,46 % | $75,76 | $76,19 | $74,15 | 1,42M |
| 2026-09-16 | $75,26 | +0,76 % | $74,64 | $76,10 | $74,58 | 1,33M |
| 2026-09-15 | $74,69 | -1,43 % | $75,48 | $75,71 | $74,17 | 1,94M |
| 2026-09-14 | $75,77 | +2,13 % | $74,95 | $76,89 | $74,73 | 1,96M |
| 2026-09-11 | $74,19 | +0,86 % | $74,42 | $74,54 | $73,12 | 1,49M |
| 2026-09-10 | $73,56 | -1,29 % | $74,01 | $74,49 | $72,84 | 1,49M |
| 2026-09-09 | $74,52 | -0,69 % | $74,51 | $75,51 | $74,01 | 1,52M |
| 2026-09-08 | $75,04 | -4,15 % | $77,79 | $78,29 | $74,95 | 1,89M |
| 2026-09-04 | $78,29 | +0,22 % | $77,23 | $78,69 | $77,07 | 1,12M |
| 2026-09-03 | $78,12 | -3,15 % | $81,11 | $81,54 | $78,04 | 1,40M |
| 2026-09-02 | $80,66 | +0,22 % | $80,23 | $82,45 | $80,03 | 826,10K |
| 2026-09-01 | $80,48 | -1,09 % | $81,46 | $82,89 | $79,69 | 1,05M |
| 2026-08-31 | $81,37 | -1,93 % | $82,07 | $82,15 | $81,00 | 1,03M |
| 2026-08-28 | $82,97 | +0,52 % | $82,61 | $83,53 | $81,80 | 1,06M |
| 2026-08-27 | $82,54 | -0,67 % | $82,02 | $84,01 | $81,67 | 846,00K |
| 2026-08-26 | $83,10 | +0,17 % | $82,50 | $83,86 | $81,81 | 970,60K |
| 2026-08-25 | $82,96 | -1,33 % | $83,99 | $84,50 | $82,96 | 1,02M |
| 2026-08-24 | $84,08 | -3,26 % | $86,92 | $87,27 | $83,62 | 1,13M |
| 2026-08-21 | $86,91 | +1,45 % | $85,57 | $87,16 | $85,26 | 930,80K |
| 2026-08-20 | $85,67 | -3,02 % | $87,83 | $88,40 | $85,62 | 847,90K |
| 2026-08-19 | $88,34 | +2,20 % | $87,33 | $88,89 | $86,98 | 1,06M |
| 2026-08-18 | $86,44 | +1,55 % | $85,01 | $87,46 | $85,01 | 1,17M |
| 2026-08-17 | $85,12 | -0,91 % | $85,05 | $85,57 | $84,46 | 1,08M |
| 2026-08-14 | $85,90 | -0,05 % | $84,74 | $86,42 | $84,74 | 864,70K |
| 2026-08-13 | $85,94 | +0,32 % | $85,84 | $86,37 | $84,62 | 1,39M |
| 2026-08-12 | $85,67 | +0,61 % | $84,28 | $85,73 | $83,16 | 1,09M |
| 2026-08-11 | $85,15 | -1,16 % | $85,85 | $86,86 | $84,70 | 1,84M |
| 2026-08-10 | $86,15 | +4,61 % | $81,62 | $86,30 | $81,40 | 3,03M |
| 2026-08-07 | $82,35 | +1,57 % | $88,12 | $88,12 | $80,71 | 3,30M |
| 2026-08-06 | $81,08 | +0,67 % | $81,00 | $81,41 | $78,79 | 2,20M |
| 2026-08-05 | $80,54 | -1,19 % | $80,71 | $81,16 | $79,87 | 1,39M |
| 2026-08-04 | $81,51 | +0,06 % | $80,64 | $81,60 | $80,00 | 1,21M |
| 2026-08-03 | $81,46 | +3,39 % | $80,36 | $81,72 | $79,54 | 914,20K |
| 2026-07-31 | $78,79 | -1,83 % | $79,41 | $79,58 | $77,14 | 1,05M |
| 2026-07-30 | $80,26 | -1,42 % | $81,31 | $81,79 | $79,43 | 992,50K |
| 2026-07-29 | $81,42 | +1,04 % | $79,96 | $81,62 | $79,58 | 1,34M |
| 2026-07-28 | $80,58 | +2,98 % | $79,10 | $81,13 | $78,25 | 989,30K |
| 2026-07-27 | $78,25 | +2,30 % | $75,72 | $78,95 | $75,72 | 1,40M |
| 2026-07-24 | $76,49 | +1,42 % | $76,54 | $77,41 | $75,17 | 1,71M |
| 2026-07-23 | $75,42 | -0,11 % | $75,24 | $75,83 | $74,75 | 1,16M |
| 2026-07-22 | $75,50 | -0,78 % | $75,57 | $76,45 | $75,18 | 982,80K |
| 2026-07-21 | $76,09 | +0,11 % | $74,83 | $76,12 | $74,51 | 1,16M |
| 2026-07-20 | $76,01 | -1,29 % | $76,87 | $77,46 | $75,68 | 1,62M |
| 2026-07-17 | $77,00 | -4,83 % | $80,74 | $80,74 | $76,26 | 2,27M |
| 2026-07-16 | $80,91 | +2,99 % | $78,50 | $81,74 | $78,06 | 2,24M |
| 2026-07-15 | $78,56 | +3,61 % | $75,56 | $78,67 | $75,56 | 1,48M |
| 2026-07-14 | $75,82 | -4,93 % | $78,44 | $78,66 | $74,39 | 3,02M |
| 2026-07-13 | $79,75 | +2,10 % | $78,42 | $80,58 | $77,44 | 2,35M |
| 2026-07-10 | $78,11 | +1,92 % | $76,70 | $78,79 | $76,07 | 1,55M |
| 2026-07-09 | $76,64 | +0,58 % | $77,08 | $78,01 | $76,00 | 2,16M |
| 2026-07-08 | $76,20 | -3,34 % | $77,17 | $77,67 | $74,95 | 2,26M |
| 2026-07-07 | $78,83 | -2,07 % | $81,30 | $82,04 | $76,91 | 1,51M |
| 2026-07-06 | $80,50 | +0,47 % | $79,99 | $81,16 | $78,25 | 1,15M |
| 2026-07-02 | $80,12 | +5,48 % | $77,07 | $80,18 | $76,54 | 1,75M |
| 2026-07-01 | $75,96 | -3,86 % | $79,47 | $80,21 | $75,14 | 2,95M |
| 2026-06-30 | $79,01 | -5,87 % | $83,00 | $83,00 | $76,83 | 2,42M |
| 2026-06-29 | $83,94 | -2,68 % | $85,99 | $85,99 | $82,87 | 1,64M |
| 2026-06-26 | $86,25 | +1,89 % | $84,62 | $86,34 | $83,79 | 2,49M |
| 2026-06-25 | $84,65 | +3,08 % | $82,67 | $85,15 | $82,58 | 2,06M |
| 2026-06-24 | $82,12 | +2,60 % | $80,91 | $83,57 | $80,91 | 2,08M |
| 2026-06-23 | $80,04 | +1,07 % | $80,31 | $80,63 | $78,92 | 1,67M |
| 2026-06-22 | $79,19 | -0,05 % | $78,78 | $80,24 | $77,75 | 2,01M |
| 2026-06-18 | $79,23 | +5,05 % | $76,24 | $79,34 | $75,64 | 3,63M |
| 2026-06-17 | $75,42 | -2,71 % | $76,83 | $77,10 | $74,67 | 1,44M |
| 2026-06-16 | $77,52 | +0,26 % | $77,70 | $78,05 | $76,47 | 1,34M |
| 2026-06-15 | $77,32 | -3,82 % | $80,37 | $80,80 | $76,61 | 1,65M |
| 2026-06-12 | $80,39 | -0,16 % | $80,65 | $80,87 | $79,81 | 1,46M |
| 2026-06-11 | $80,52 | -0,42 % | $80,85 | $81,60 | $79,63 | 1,04M |
| 2026-06-10 | $80,86 | -2,01 % | $82,50 | $83,17 | $80,46 | 2,07M |
| 2026-06-09 | $82,52 | +5,39 % | $79,12 | $82,97 | $78,73 | 1,48M |
| 2026-06-08 | $78,30 | -2,12 % | $79,69 | $79,95 | $78,28 | 1,61M |
| 2026-06-05 | $80,00 | 0,00 % | $80,06 | $81,63 | $79,86 | 1,60M |
| 2026-06-04 | $80,00 | +2,63 % | $79,33 | $80,74 | $79,08 | 1,33M |
| 2026-06-03 | $77,95 | -0,38 % | $78,36 | $79,00 | $77,41 | 1,62M |
| 2026-06-02 | $78,25 | -1,92 % | $78,99 | $79,95 | $77,90 | 1,77M |
| 2026-06-01 | $79,78 | -2,56 % | $81,19 | $81,68 | $79,33 | 1,92M |
| 2026-05-29 | $81,88 | -0,69 % | $82,61 | $83,00 | $81,57 | 1,97M |
| 2026-05-28 | $82,45 | -0,11 % | $81,86 | $83,59 | $81,30 | 1,42M |
| 2026-05-27 | $82,54 | -3,01 % | $85,16 | $85,81 | $81,45 | 2,41M |
| 2026-05-26 | $85,10 | +0,34 % | $85,26 | $85,73 | $84,03 | 1,88M |
| 2026-05-22 | $84,81 | +0,24 % | $84,72 | $86,02 | $84,16 | 1,81M |