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
2025-09-26 55.16 55.87 55.16 55.70 1.3M
2025-09-25 54.90 55.43 54.15 55.10 1.7M
2025-09-24 56.85 56.98 55.30 55.33 1.3M
2025-09-23 56.74 57.35 56.57 56.75 1.3M
2025-09-22 55.75 56.99 55.09 56.84 1.1M
2025-09-19 56.99 57.14 55.84 55.91 3.1M
2025-09-18 56.72 57.02 56.11 56.75 1.8M
2025-09-17 57.78 58.35 56.07 56.22 1.4M
2025-09-16 57.98 58.29 57.65 57.84 0.9M
2025-09-15 58.81 59.28 57.93 58.24 1.2M
2025-09-12 59.55 59.82 58.67 58.74 0.8M
2025-09-11 58.43 59.65 58.38 59.62 0.9M
2025-09-10 58.95 59.21 58.22 58.44 1.1M
2025-09-09 59.45 59.95 58.93 59.08 0.9M
2025-09-08 60.64 60.64 59.00 59.55 0.7M
2025-09-05 60.49 61.20 60.13 60.60 1.0M
2025-09-04 58.85 60.67 58.25 60.29 1.3M
2025-09-03 59.81 60.10 58.52 58.80 1.4M
2025-09-02 60.71 61.22 59.70 59.90 0.9M
2025-08-29 61.34 61.61 61.05 61.27 0.9M
2025-08-28 61.49 61.50 60.34 61.13 0.8M
2025-08-27 61.58 61.92 61.15 61.51 1.1M
2025-08-26 61.40 62.00 61.29 61.88 0.9M
2025-08-25 62.39 62.50 61.37 61.38 1.0M
2025-08-22 61.00 62.70 60.65 62.52 0.7M
2025-08-21 60.52 61.05 59.86 60.50 0.6M
2025-08-20 60.74 61.23 60.15 60.73 0.9M
2025-08-19 60.13 61.71 60.13 61.17 1.3M
2025-08-18 60.57 60.94 60.07 60.25 1.4M
2025-08-15 60.39 60.89 59.74 60.57 1.3M
2025-08-14 62.31 62.43 59.86 60.02 1.6M
2025-08-13 61.90 63.11 61.67 62.79 1.6M
2025-08-12 59.76 61.94 59.43 61.87 2.5M
2025-08-11 58.38 59.74 57.86 59.43 1.9M
2025-08-08 56.00 58.90 55.25 58.65 3.7M
2025-08-07 53.68 54.28 52.69 54.07 2.3M
2025-08-06 53.46 53.65 52.68 52.83 0.9M
2025-08-05 53.72 53.73 53.23 53.64 1.1M
2025-08-04 52.56 53.92 52.56 53.63 1.0M
2025-08-01 52.24 52.97 51.79 52.64 1.7M
2025-07-31 53.09 53.31 52.55 52.63 1.2M
2025-07-30 54.31 54.65 53.35 53.45 1.2M
2025-07-29 54.52 54.62 53.99 54.04 1.0M
2025-07-28 54.49 54.79 53.78 54.30 1.2M
2025-07-25 53.64 54.61 53.30 54.48 1.4M
2025-07-24 53.99 54.50 53.23 53.29 1.1M
2025-07-23 54.05 54.50 52.89 54.04 1.6M
2025-07-22 52.22 53.60 52.01 53.01 2.3M
2025-07-21 53.36 53.75 51.87 51.89 4.7M
2025-07-18 57.98 57.99 56.12 56.34 0.9M
2025-07-17 56.42 57.93 56.42 57.55 1.0M
2025-07-16 56.06 56.63 55.75 56.61 1.2M
2025-07-15 57.59 57.92 55.69 55.87 1.7M
2025-07-14 57.08 58.14 57.05 57.37 1.3M
2025-07-11 57.09 57.79 56.64 57.12 1.4M
2025-07-10 57.38 58.44 56.98 57.80 1.0M
2025-07-09 56.77 57.35 55.51 57.31 2.2M
2025-07-08 56.14 57.04 56.11 56.60 2.4M
2025-07-07 58.75 58.88 55.84 55.97 2.2M
2025-07-03 60.30 60.82 58.81 59.17 1.8M
2025-07-02 60.14 60.97 59.91 60.57 1.7M
2025-07-01 58.63 61.29 58.58 60.20 1.7M
2025-06-30 59.03 59.39 58.16 59.02 1.0M
2025-06-27 58.85 59.11 58.16 58.60 1.5M
2025-06-26 58.25 58.85 57.79 58.82 1.3M
2025-06-25 58.97 59.04 58.18 58.19 1.0M
2025-06-24 58.31 58.88 57.60 58.66 0.9M
2025-06-23 57.16 57.87 56.77 57.81 1.3M
2025-06-20 57.80 58.61 57.41 57.87 1.8M
2025-06-18 58.14 58.30 57.18 57.37 1.3M
2025-06-17 58.48 58.85 57.69 58.14 1.2M
2025-06-16 59.00 59.40 58.33 58.86 1.2M
2025-06-13 59.64 59.99 58.70 58.90 1.2M
2025-06-12 60.46 60.68 59.90 60.20 0.7M
2025-06-11 61.57 61.75 60.12 60.80 1.4M
2025-06-10 60.53 61.57 60.35 61.47 1.1M
2025-06-09 60.28 60.69 59.46 60.34 0.9M
2025-06-06 60.09 60.35 59.56 59.92 0.9M
2025-06-05 59.85 59.89 59.23 59.55 0.7M
2025-06-04 59.84 60.35 59.61 59.66 0.8M
2025-06-03 58.63 60.02 58.30 59.70 0.9M
2025-06-02 59.01 59.07 57.88 58.96 1.1M
2025-05-30 58.75 59.41 57.73 59.18 1.2M
2025-05-29 59.73 59.73 58.52 58.89 1.1M
2025-05-28 59.72 60.10 59.12 59.21 0.9M
2025-05-27 59.71 59.97 58.62 59.59 1.4M
2025-05-23 57.63 59.18 57.14 58.96 1.4M
2025-05-22 59.00 59.34 58.19 58.60 1.7M
2025-05-21 60.86 61.47 59.25 59.28 2.3M
2025-05-20 61.10 61.82 60.81 61.60 2.0M
2025-05-19 60.44 61.12 60.23 61.05 1.2M
2025-05-16 59.11 61.33 58.27 61.25 4.0M
2025-05-15 58.12 58.46 56.63 57.82 2.2M
2025-05-14 58.10 58.76 57.75 58.17 1.8M
2025-05-13 59.16 59.48 57.82 58.25 2.1M
2025-05-12 57.55 59.46 57.46 59.01 3.2M
2025-05-09 60.97 61.50 54.48 55.82 10.9M
2025-05-08 72.29 73.05 71.60 72.46 1.8M
2025-05-07 71.16 71.87 70.57 71.51 1.2M
2025-05-06 69.78 71.83 69.72 70.43 1.2M
2025-05-05 71.17 71.37 70.26 70.50 1.6M
2025-05-02 72.61 72.61 71.10 71.91 1.2M
2025-05-01 72.05 72.14 70.97 71.11 0.7M
2025-04-30 71.45 71.89 69.49 71.77 1.1M
2025-04-29 72.49 73.26 72.06 72.33 0.9M
2025-04-28 72.88 73.22 71.62 72.62 0.8M
2025-04-25 72.84 73.13 72.18 72.80 0.6M
2025-04-24 71.75 73.63 71.33 73.07 0.7M
2025-04-23 72.03 74.27 71.56 71.79 1.0M
2025-04-22 70.28 70.48 69.12 70.06 0.8M
2025-04-21 70.58 70.89 68.56 69.39 1.1M
2025-04-17 71.50 71.80 70.74 71.01 0.6M
2025-04-16 71.76 72.50 70.34 71.14 0.8M
2025-04-15 73.15 73.45 71.81 72.35 0.8M
2025-04-14 74.34 74.34 71.68 72.98 0.9M
2025-04-11 70.78 72.83 69.65 72.59 1.2M
2025-04-10 73.06 73.09 69.64 70.98 1.0M
2025-04-09 67.72 75.47 67.33 74.28 2.2M
2025-04-08 72.88 73.75 67.49 68.64 1.3M
2025-04-07 66.61 72.69 65.62 70.75 1.8M
2025-04-04 69.98 70.28 67.52 68.83 2.1M
2025-04-03 72.73 73.85 71.83 72.02 1.4M
2025-04-02 72.10 75.73 71.73 75.50 1.3M
2025-04-01 72.97 73.69 72.43 73.39 0.9M
2025-03-31 71.88 73.61 71.78 73.20 1.1M
2025-03-28 73.06 73.15 70.67 72.55 0.9M
2025-03-27 74.41 75.01 73.31 73.66 0.9M
2025-03-26 76.49 76.73 74.33 74.35 1.0M
2025-03-25 76.19 76.99 75.84 76.63 1.5M
2025-03-24 74.34 76.06 74.03 76.06 1.4M
2025-03-21 73.07 73.78 72.00 73.59 2.7M
2025-03-20 72.90 73.94 72.88 73.91 1.2M
2025-03-19 71.71 73.43 71.12 73.34 1.3M
2025-03-18 71.49 72.28 70.97 71.59 1.1M
2025-03-17 70.57 72.78 70.57 72.14 1.2M
2025-03-14 70.15 71.25 69.57 71.04 1.1M
2025-03-13 71.37 72.15 68.88 69.68 1.9M
2025-03-12 74.72 74.73 70.59 71.30 2.5M
2025-03-11 75.35 75.35 73.23 73.49 2.2M
2025-03-10 75.93 76.79 75.04 75.46 1.9M
2025-03-07 76.00 78.09 75.07 77.41 1.2M
2025-03-06 77.83 78.34 76.26 76.31 1.4M
2025-03-05 78.00 79.19 77.71 78.82 0.8M
2025-03-04 78.77 79.28 77.36 78.07 0.8M
2025-03-03 80.38 81.23 78.86 79.25 0.7M
2025-02-28 78.68 80.46 78.27 80.32 1.0M
2025-02-27 79.90 80.46 78.32 78.67 1.0M
2025-02-26 79.75 80.99 79.19 80.01 0.9M
2025-02-25 79.69 80.54 78.19 79.58 1.7M
2025-02-24 79.90 81.07 78.69 80.02 2.1M
2025-02-21 82.82 82.82 79.50 80.28 3.4M
2025-02-20 83.61 84.59 83.19 84.12 1.1M
2025-02-19 84.51 85.50 84.06 84.09 0.9M
2025-02-18 83.89 84.99 83.33 84.83 0.9M
2025-02-14 84.42 84.84 83.87 83.93 0.7M
2025-02-13 84.19 84.38 83.07 84.13 1.3M
2025-02-12 83.64 84.34 83.21 84.01 0.9M
2025-02-11 86.75 87.04 84.23 84.28 1.1M
2025-02-10 87.96 88.23 87.00 87.38 0.8M
2025-02-07 88.30 89.39 87.09 87.62 1.2M
2025-02-06 92.41 92.41 84.00 87.95 4.4M
2025-02-05 92.77 93.13 91.61 92.40 1.2M
2025-02-04 92.58 93.35 91.54 92.18 0.9M
2025-02-03 91.41 93.92 91.21 92.59 1.0M
2025-01-31 93.57 94.56 92.68 92.72 1.1M
2025-01-30 93.42 94.93 92.54 93.12 0.9M
2025-01-29 93.41 93.87 92.37 92.79 0.8M
2025-01-28 91.98 92.99 90.96 92.94 1.0M
2025-01-27 92.15 92.66 91.12 91.98 0.8M
2025-01-24 91.87 93.09 91.47 92.84 0.9M
2025-01-23 93.24 93.32 91.56 92.42 1.0M
2025-01-22 92.04 93.67 91.57 93.32 1.0M
2025-01-21 91.75 92.42 91.46 92.41 1.5M
2025-01-17 90.62 91.04 89.34 90.80 1.9M
2025-01-16 90.65 91.44 90.11 90.47 1.7M
2025-01-15 88.69 90.95 88.51 90.65 1.7M
2025-01-14 87.55 88.55 86.45 88.18 1.0M
2025-01-13 87.07 87.62 86.28 87.18 1.5M
2025-01-10 88.67 90.48 86.41 87.07 3.0M
2025-01-08 83.45 86.86 83.12 86.55 1.5M
2025-01-07 84.10 84.55 83.20 83.45 1.1M
2025-01-06 83.00 84.25 82.29 83.93 0.8M
2025-01-03 81.99 82.90 81.49 82.79 0.6M
2025-01-02 82.65 83.75 81.37 81.83 1.0M