Globus Medical (GMED)

GMED
🏛️ Vereinigte Staaten →
55.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 72.29 73.08 72.09 72.20 0.2M
2021-12-30 73.60 73.99 72.49 72.51 0.3M
2021-12-29 72.86 73.71 72.64 73.46 0.2M
2021-12-28 73.14 73.48 72.14 72.76 0.2M
2021-12-27 72.40 73.26 71.53 73.19 0.3M
2021-12-23 71.96 73.03 71.43 72.22 0.6M
2021-12-22 69.98 72.10 69.84 71.65 0.4M
2021-12-21 67.97 70.71 67.92 70.18 0.5M
2021-12-20 67.46 67.63 65.54 67.24 0.5M
2021-12-17 66.86 69.28 66.35 68.21 1.5M
2021-12-16 67.08 67.95 65.77 66.24 0.6M
2021-12-15 67.69 68.00 65.83 66.94 0.5M
2021-12-14 68.45 68.81 67.63 67.95 0.4M
2021-12-13 70.35 70.92 68.62 68.96 0.6M
2021-12-10 69.18 69.18 67.17 67.95 0.3M
2021-12-09 69.42 70.43 67.94 67.98 0.4M
2021-12-08 69.03 69.75 68.34 69.64 0.4M
2021-12-07 68.09 70.16 68.09 68.92 0.7M
2021-12-06 63.62 67.25 62.83 67.19 0.9M
2021-12-03 63.70 63.99 62.62 63.05 0.4M
2021-12-02 62.74 63.85 62.57 63.63 0.5M
2021-12-01 63.48 64.63 63.05 63.09 0.8M
2021-11-30 63.23 63.99 62.47 62.62 0.7M
2021-11-29 64.97 64.99 63.58 63.77 0.5M
2021-11-26 65.96 65.99 63.69 63.95 0.4M
2021-11-24 66.40 67.45 66.40 66.91 0.4M
2021-11-23 67.79 67.80 66.06 66.78 0.3M
2021-11-22 67.48 68.77 66.59 68.15 0.4M
2021-11-19 69.12 69.47 67.60 67.63 0.8M
2021-11-18 70.35 70.35 68.72 69.13 0.5M
2021-11-17 71.21 71.21 70.23 70.50 0.4M
2021-11-16 70.88 72.63 70.71 71.21 0.9M
2021-11-15 73.71 77.15 68.21 70.79 2.0M
2021-11-12 73.85 74.40 73.55 73.79 0.4M
2021-11-11 75.58 75.58 72.30 73.62 0.4M
2021-11-10 74.36 75.52 74.06 75.46 0.5M
2021-11-09 77.01 77.61 74.76 74.85 0.5M
2021-11-08 78.51 79.02 76.65 77.53 0.3M
2021-11-05 77.00 79.48 76.19 78.41 1.0M
2021-11-04 78.66 78.90 77.14 77.35 0.4M
2021-11-03 77.95 78.61 77.22 78.23 0.4M
2021-11-02 78.00 78.77 77.70 78.10 0.5M
2021-11-01 77.61 79.13 77.49 77.98 0.4M
2021-10-29 77.04 77.49 76.23 77.17 0.5M
2021-10-28 77.95 78.54 76.58 76.86 0.3M
2021-10-27 77.72 78.17 76.24 77.08 0.2M
2021-10-26 78.22 78.66 77.90 77.96 0.2M
2021-10-25 79.85 79.85 77.91 78.11 0.3M
2021-10-22 78.54 80.14 78.41 79.92 0.3M
2021-10-21 77.86 78.35 77.24 78.31 0.2M
2021-10-20 77.63 78.57 77.29 77.93 0.2M
2021-10-19 76.68 77.44 76.58 77.21 0.6M
2021-10-18 75.90 76.48 74.33 76.32 0.5M
2021-10-15 77.38 77.39 76.26 76.43 0.3M
2021-10-14 76.17 77.54 76.17 77.15 0.2M
2021-10-13 76.51 76.72 75.41 75.50 0.3M
2021-10-12 75.69 76.72 75.32 76.31 0.3M
2021-10-11 75.98 76.46 75.51 75.52 0.3M
2021-10-08 78.31 78.79 76.04 76.07 0.3M
2021-10-07 78.46 79.71 78.21 78.25 0.3M
2021-10-06 77.79 78.00 76.50 77.70 0.3M
2021-10-05 77.54 78.82 77.12 78.29 0.5M
2021-10-04 78.82 79.05 76.14 76.90 0.5M
2021-10-01 76.71 79.81 76.07 79.00 0.5M
2021-09-30 79.16 79.72 76.62 76.62 0.4M
2021-09-29 79.16 79.67 78.62 78.90 0.3M
2021-09-28 79.92 80.15 78.27 78.78 0.5M
2021-09-27 81.22 81.67 79.46 80.44 0.3M
2021-09-24 80.52 81.44 80.48 81.22 0.5M
2021-09-23 80.06 81.60 79.73 80.95 0.5M
2021-09-22 78.73 80.30 78.56 79.57 0.3M
2021-09-21 80.22 80.44 78.51 78.62 0.3M
2021-09-20 79.77 80.31 78.61 79.20 0.6M
2021-09-17 81.54 81.82 79.70 80.72 1.1M
2021-09-16 81.38 82.46 81.38 81.63 0.3M
2021-09-15 80.32 81.89 79.86 81.12 0.5M
2021-09-14 80.88 81.44 80.09 80.25 0.5M
2021-09-13 81.96 81.96 80.11 80.57 0.6M
2021-09-10 83.25 83.32 81.41 81.45 0.3M
2021-09-09 84.06 84.06 82.79 83.18 0.3M
2021-09-08 82.47 84.14 82.25 84.06 0.4M
2021-09-07 83.79 83.93 81.86 82.71 0.4M
2021-09-03 83.30 83.84 82.80 83.69 0.3M
2021-09-02 82.99 84.23 82.45 83.79 0.4M
2021-09-01 82.00 82.73 81.21 82.67 0.6M
2021-08-31 82.25 82.86 81.13 81.60 0.5M
2021-08-30 82.05 82.99 81.45 82.25 0.9M
2021-08-27 80.66 82.00 79.81 81.63 0.7M
2021-08-26 77.80 80.68 77.58 80.02 0.8M
2021-08-25 78.34 78.34 77.29 77.71 0.2M
2021-08-24 77.37 78.53 76.97 78.02 0.4M
2021-08-23 78.00 78.06 77.00 77.70 0.6M
2021-08-20 77.19 78.30 77.19 77.86 0.4M
2021-08-19 76.13 77.95 75.26 77.26 0.3M
2021-08-18 78.14 78.50 76.80 76.83 0.3M
2021-08-17 77.56 78.52 77.02 78.07 0.4M
2021-08-16 76.43 78.04 76.02 77.96 0.3M
2021-08-13 76.76 77.36 76.26 76.41 0.3M
2021-08-12 76.73 77.92 76.73 77.04 0.2M
2021-08-11 76.76 77.16 75.88 76.91 0.3M
2021-08-10 80.04 80.04 76.23 76.53 0.5M
2021-08-09 80.88 80.95 79.48 80.17 0.3M
2021-08-06 80.56 80.81 79.09 80.49 0.3M
2021-08-05 80.62 80.62 77.39 79.90 0.6M
2021-08-04 81.94 82.69 80.40 80.63 0.4M
2021-08-03 82.65 82.91 81.58 82.63 0.4M
2021-08-02 83.58 83.86 82.35 82.67 0.3M
2021-07-30 83.40 83.88 83.06 83.17 0.5M
2021-07-29 83.19 83.58 82.45 83.38 0.9M
2021-07-28 83.87 83.94 82.74 82.99 0.5M
2021-07-27 82.77 83.70 82.67 83.59 0.4M
2021-07-26 82.76 83.29 82.38 82.91 0.3M
2021-07-23 81.52 83.18 81.49 83.04 0.3M
2021-07-22 80.02 81.34 79.79 81.26 0.3M
2021-07-21 80.43 80.43 79.49 79.96 0.3M
2021-07-20 78.83 80.52 78.65 79.78 0.5M
2021-07-19 78.25 79.52 77.69 78.13 0.6M
2021-07-16 79.67 80.34 79.03 79.91 0.4M
2021-07-15 78.54 79.22 77.78 79.05 0.4M
2021-07-14 81.25 81.59 78.56 79.18 0.9M
2021-07-13 81.50 81.69 80.46 81.16 0.4M
2021-07-12 80.67 81.89 80.58 81.62 0.4M
2021-07-09 80.35 80.86 80.01 80.62 0.4M
2021-07-08 80.13 80.59 79.21 79.90 0.5M
2021-07-07 79.65 81.26 79.65 81.22 0.4M
2021-07-06 79.03 80.62 78.36 80.00 0.7M
2021-07-02 78.97 78.97 77.78 78.76 0.4M
2021-07-01 77.70 79.13 77.03 78.59 0.6M
2021-06-30 76.42 77.72 76.34 77.53 0.5M
2021-06-29 76.44 76.94 75.87 76.36 0.2M
2021-06-28 77.77 78.15 75.81 76.08 0.4M
2021-06-25 74.14 77.73 74.13 77.46 1.0M
2021-06-24 74.66 74.90 74.07 74.22 0.3M
2021-06-23 74.60 74.97 74.32 74.32 0.3M
2021-06-22 73.67 74.86 73.05 74.66 0.4M
2021-06-21 72.23 73.71 71.82 73.45 0.3M
2021-06-18 72.83 73.03 71.70 71.85 0.7M
2021-06-17 72.19 73.58 72.19 73.13 0.2M
2021-06-16 73.13 73.29 72.30 72.40 0.3M
2021-06-15 72.50 73.17 72.03 72.95 0.2M
2021-06-14 72.19 72.91 71.89 72.42 0.3M
2021-06-11 72.44 72.63 71.84 72.16 0.2M
2021-06-10 71.08 72.42 71.00 72.32 0.3M
2021-06-09 71.50 71.50 70.72 70.93 0.2M
2021-06-08 70.03 71.50 69.83 71.33 0.4M
2021-06-07 71.71 72.11 69.75 69.81 0.5M
2021-06-04 71.14 71.86 70.98 71.71 0.2M
2021-06-03 70.15 70.82 68.92 70.50 0.3M
2021-06-02 72.31 72.68 70.45 70.56 0.5M
2021-06-01 72.23 72.88 72.07 72.11 0.3M
2021-05-28 72.29 73.45 71.97 72.06 0.4M
2021-05-27 71.31 71.93 71.18 71.75 0.4M
2021-05-26 70.58 71.18 69.82 71.03 0.3M
2021-05-25 71.26 71.92 70.76 70.87 0.2M
2021-05-24 71.68 72.00 71.02 71.11 0.4M
2021-05-21 71.74 73.00 70.88 71.14 1.3M
2021-05-20 71.04 72.25 70.82 71.51 0.5M
2021-05-19 71.01 71.04 70.11 71.00 0.7M
2021-05-18 71.73 73.29 71.53 71.88 0.6M
2021-05-17 71.61 72.24 71.59 71.72 0.4M
2021-05-14 71.50 72.46 71.36 72.24 0.3M
2021-05-13 70.67 71.83 70.67 71.33 0.4M
2021-05-12 70.57 71.35 70.17 70.42 0.4M
2021-05-11 70.00 71.67 69.51 71.20 0.4M
2021-05-10 73.13 73.14 70.98 71.05 0.4M
2021-05-07 72.37 73.74 71.47 73.30 0.6M
2021-05-06 72.94 73.41 72.19 72.90 0.5M
2021-05-05 73.81 75.00 72.14 73.37 1.4M
2021-05-04 70.97 71.09 69.23 69.64 0.5M
2021-05-03 72.43 72.43 71.07 71.16 0.4M
2021-04-30 72.10 73.05 71.62 71.77 0.4M
2021-04-29 72.33 72.82 71.71 72.51 0.4M
2021-04-28 71.18 71.91 70.62 71.74 0.3M
2021-04-27 71.21 71.75 70.58 71.30 0.3M
2021-04-26 71.40 71.98 70.78 71.50 0.6M
2021-04-23 71.39 71.90 70.82 71.12 0.5M
2021-04-22 71.07 71.74 70.62 71.01 0.4M
2021-04-21 69.62 71.20 69.62 70.88 0.5M
2021-04-20 68.94 69.89 68.94 69.65 0.4M
2021-04-19 69.76 69.97 68.19 69.20 0.5M
2021-04-16 70.00 70.00 69.18 69.75 0.3M
2021-04-15 69.29 69.65 68.39 69.65 0.3M
2021-04-14 67.77 69.18 67.77 68.93 0.5M
2021-04-13 67.63 67.86 66.65 67.62 0.5M
2021-04-12 66.77 67.58 66.25 67.57 0.4M
2021-04-09 66.56 67.01 66.28 67.00 0.6M
2021-04-08 64.76 66.37 64.75 66.29 0.9M
2021-04-07 63.78 64.41 62.69 64.40 0.5M
2021-04-06 62.74 64.07 62.65 63.79 0.4M
2021-04-05 62.52 62.88 61.17 62.79 0.4M
2021-04-01 61.90 62.02 61.23 61.85 0.3M
2021-03-31 61.36 62.54 61.14 61.67 0.4M
2021-03-30 60.16 61.25 60.16 61.08 0.2M
2021-03-29 60.58 61.70 60.41 60.46 0.3M
2021-03-26 60.92 61.06 59.90 60.93 0.3M
2021-03-25 59.72 60.74 59.37 60.69 0.3M
2021-03-24 60.61 61.45 59.88 60.05 0.3M
2021-03-23 61.44 61.86 60.05 60.24 0.7M
2021-03-22 60.72 61.60 60.41 61.34 0.6M
2021-03-19 60.15 61.16 59.82 60.47 1.3M
2021-03-18 61.04 61.38 59.87 60.15 0.4M
2021-03-17 61.89 62.08 61.22 61.57 0.4M
2021-03-16 61.72 61.98 60.60 61.90 0.5M
2021-03-15 62.87 63.44 61.53 61.78 0.5M
2021-03-12 62.06 62.59 61.50 62.44 0.2M
2021-03-11 63.66 63.82 62.30 62.52 0.3M
2021-03-10 62.37 63.16 61.69 63.07 0.4M
2021-03-09 62.05 63.39 61.54 61.65 0.3M
2021-03-08 62.58 62.58 61.47 61.49 0.4M
2021-03-05 61.11 62.44 60.05 62.14 0.4M
2021-03-04 61.33 61.52 59.86 60.46 0.5M
2021-03-03 62.04 62.28 61.39 61.52 0.4M
2021-03-02 62.90 63.18 61.93 62.30 0.5M
2021-03-01 63.26 63.95 62.44 62.68 0.6M
2021-02-26 63.26 63.76 61.94 62.50 0.6M
2021-02-25 63.31 63.74 61.77 61.98 0.6M
2021-02-24 63.49 64.32 62.78 63.40 0.5M
2021-02-23 63.58 63.86 62.95 63.63 0.5M
2021-02-22 63.33 64.10 63.10 63.83 0.6M
2021-02-19 63.74 65.22 63.17 63.74 1.4M
2021-02-18 64.58 65.00 62.16 63.50 1.1M
2021-02-17 67.01 67.06 65.46 66.72 0.4M
2021-02-16 67.75 68.24 66.59 67.36 0.4M
2021-02-12 67.00 67.92 66.27 67.74 0.3M
2021-02-11 66.11 66.95 65.76 66.93 0.5M
2021-02-10 65.24 66.12 64.90 65.67 0.3M
2021-02-09 64.40 65.37 64.19 64.84 0.4M
2021-02-08 63.33 64.58 63.22 64.22 0.3M
2021-02-05 64.35 64.57 63.20 63.38 0.5M
2021-02-04 62.91 64.07 62.48 63.61 0.3M
2021-02-03 62.71 62.71 61.98 62.35 0.3M
2021-02-02 62.37 63.39 62.36 62.68 0.3M
2021-02-01 62.01 62.84 61.15 61.53 0.5M
2021-01-29 62.82 63.28 61.02 61.69 0.3M
2021-01-28 61.74 63.74 61.50 63.01 0.6M
2021-01-27 62.33 62.79 61.14 61.39 0.5M
2021-01-26 64.56 65.00 63.30 63.38 0.2M
2021-01-25 65.11 65.75 64.09 64.44 0.4M
2021-01-22 65.39 65.67 64.80 65.32 0.2M
2021-01-21 65.77 66.39 65.11 65.81 0.4M
2021-01-20 63.97 65.46 63.81 65.36 0.6M
2021-01-19 63.98 64.24 63.16 63.76 0.5M
2021-01-15 65.11 65.44 63.58 63.64 0.5M
2021-01-14 66.26 66.35 64.98 65.05 0.3M
2021-01-13 66.47 66.66 65.44 65.69 0.6M
2021-01-12 66.85 67.48 66.15 66.71 0.4M
2021-01-11 66.66 67.12 66.40 66.85 0.2M
2021-01-08 66.93 68.20 66.55 67.29 0.4M
2021-01-07 67.05 68.06 66.14 66.53 0.5M
2021-01-06 64.55 67.07 64.48 67.02 0.7M
2021-01-05 63.66 65.11 63.66 64.52 0.8M
2021-01-04 65.00 65.50 62.54 63.34 0.7M