Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,26 | 2,29 | 2,20 | 2,24 | 0,45% | 44.755,00 |
| 02.07.2025 | 2,26 | 2,27 | 2,12 | 2,23 | 0,00% | 136.485,00 |
| 01.07.2025 | 2,27 | 2,28 | 2,17 | 2,23 | -1,76% | 71.802,00 |
| 30.06.2025 | 2,27 | 2,33 | 2,24 | 2,27 | -0,87% | 141.980,00 |
| 27.06.2025 | 2,24 | 2,30 | 2,16 | 2,29 | 1,33% | 168.355,00 |
| 26.06.2025 | 2,19 | 2,29 | 2,10 | 2,26 | 0,89% | 256.638,00 |
| 25.06.2025 | 2,33 | 2,33 | 1,99 | 2,24 | -9,49% | 906.096,00 |
| 24.06.2025 | 2,58 | 2,59 | 2,45 | 2,48 | -1,79% | 5.004.563,00 |
| 23.06.2025 | 2,41 | 2,59 | 2,30 | 2,52 | 2,44% | 68.256,00 |
| 20.06.2025 | 2,48 | 2,50 | 2,43 | 2,46 | 1,65% | 43.010,00 |
| 18.06.2025 | 2,48 | 2,50 | 2,40 | 2,42 | 0,41% | 23.164,00 |
| 17.06.2025 | 2,45 | 2,50 | 2,41 | 2,41 | -1,63% | 18.372,00 |
| 16.06.2025 | 2,32 | 2,50 | 2,32 | 2,45 | 5,60% | 26.843,00 |
| 13.06.2025 | 2,45 | 2,50 | 2,25 | 2,32 | -7,20% | 126.494,00 |
| 12.06.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 2,04% | 13.313,00 |
| 11.06.2025 | 2,42 | 2,50 | 2,42 | 2,45 | 0,41% | 19.110,00 |
| 10.06.2025 | 2,40 | 2,46 | 2,40 | 2,44 | 1,67% | 24.798,00 |
| 09.06.2025 | 2,51 | 2,59 | 2,39 | 2,40 | -4,00% | 50.410,00 |
| 06.06.2025 | 2,50 | 2,51 | 2,49 | 2,50 | 0,00% | 86.123,00 |
| 05.06.2025 | 2,60 | 2,60 | 2,47 | 2,50 | -3,85% | 66.599,00 |
| 04.06.2025 | 2,57 | 2,65 | 2,57 | 2,60 | 1,96% | 119.975,00 |
| 03.06.2025 | 2,58 | 2,60 | 2,50 | 2,55 | 0,39% | 15.882,00 |
| 02.06.2025 | 2,60 | 2,60 | 2,47 | 2,54 | -0,78% | 16.857,00 |
| 30.05.2025 | 2,48 | 2,59 | 2,47 | 2,56 | 0,00% | 84.441,00 |
| 29.05.2025 | 2,44 | 2,60 | 2,42 | 2,56 | 4,45% | 26.215,00 |
| 28.05.2025 | 2,50 | 2,53 | 2,45 | 2,45 | -1,57% | 13.256,00 |
| 27.05.2025 | 2,57 | 2,57 | 2,49 | 2,49 | -1,58% | 14.789,00 |
| 23.05.2025 | 2,31 | 2,57 | 2,31 | 2,53 | 10,96% | 38.507,00 |
| 22.05.2025 | 2,24 | 2,33 | 2,20 | 2,28 | 2,47% | 70.894,00 |
| 21.05.2025 | 2,25 | 2,28 | 2,19 | 2,23 | 1,60% | 37.700,00 |
| 20.05.2025 | 2,30 | 2,30 | 2,16 | 2,19 | -3,10% | 42.087,00 |
| 19.05.2025 | 2,42 | 2,44 | 2,25 | 2,26 | -4,24% | 43.249,00 |
| 16.05.2025 | 2,39 | 2,44 | 2,33 | 2,36 | -0,42% | 39.046,00 |
| 15.05.2025 | 2,41 | 2,46 | 2,31 | 2,37 | 0,42% | 55.170,00 |
| 14.05.2025 | 2,45 | 2,51 | 2,35 | 2,36 | -2,88% | 36.153,00 |
| 13.05.2025 | 2,59 | 2,60 | 2,41 | 2,43 | -5,81% | 62.714,00 |
| 12.05.2025 | 2,65 | 2,69 | 2,51 | 2,58 | -0,77% | 60.670,00 |
| 09.05.2025 | 2,60 | 2,60 | 2,53 | 2,60 | 0,00% | 33.487,00 |
| 08.05.2025 | 2,60 | 2,60 | 2,55 | 2,60 | 1,96% | 15.737,00 |
| 07.05.2025 | 2,50 | 2,69 | 2,50 | 2,55 | 1,19% | 10.236,00 |
| 06.05.2025 | 2,66 | 2,75 | 2,40 | 2,52 | -3,08% | 213.987,00 |
| 05.05.2025 | 2,75 | 2,79 | 2,58 | 2,60 | -3,70% | 67.572,00 |
| 02.05.2025 | 2,60 | 2,70 | 2,56 | 2,70 | 3,85% | 96.553,00 |
| 01.05.2025 | 2,67 | 2,75 | 2,50 | 2,60 | 2,36% | 59.892,00 |
| 30.04.2025 | 2,40 | 2,59 | 2,39 | 2,54 | 3,55% | 19.725,00 |
| 29.04.2025 | 2,43 | 2,68 | 2,39 | 2,45 | 5,73% | 64.653,00 |
| 28.04.2025 | 2,54 | 2,59 | 2,31 | 2,32 | -10,42% | 47.621,00 |
| 25.04.2025 | 2,60 | 2,60 | 2,53 | 2,59 | -0,38% | 37.409,00 |
| 24.04.2025 | 2,60 | 2,60 | 2,58 | 2,60 | 0,39% | 17.372,00 |
| 23.04.2025 | 2,59 | 2,60 | 2,57 | 2,59 | 1,57% | 22.559,00 |
| 22.04.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -1,92% | 22.469,00 |
| 21.04.2025 | 2,60 | 2,60 | 2,54 | 2,60 | 0,39% | 34.416,00 |
| 17.04.2025 | 2,59 | 2,59 | 2,54 | 2,59 | -0,38% | 61.613,00 |
| 16.04.2025 | 2,60 | 2,60 | 2,46 | 2,60 | 5,69% | 27.927,00 |
| 15.04.2025 | 2,53 | 2,60 | 2,37 | 2,46 | -5,38% | 24.436,00 |
| 14.04.2025 | 2,54 | 2,60 | 2,48 | 2,60 | 1,56% | 74.217,00 |
| 11.04.2025 | 2,60 | 2,60 | 2,55 | 2,56 | -3,76% | 15.904,00 |
| 10.04.2025 | 2,68 | 2,68 | 2,51 | 2,66 | 2,31% | 30.613,00 |
| 09.04.2025 | 2,65 | 2,65 | 2,57 | 2,60 | -2,62% | 27.476,00 |
| 08.04.2025 | 2,59 | 2,69 | 2,53 | 2,67 | 3,09% | 17.479,00 |
| 07.04.2025 | 2,64 | 2,64 | 2,18 | 2,59 | -1,89% | 34.737,00 |
| 04.04.2025 | 2,40 | 2,66 | 2,40 | 2,64 | -1,86% | 33.644,00 |
| 03.04.2025 | 2,57 | 2,70 | 2,43 | 2,69 | 3,07% | 33.297,00 |
| 02.04.2025 | 2,60 | 2,63 | 2,49 | 2,61 | 2,96% | 36.594,00 |
| 01.04.2025 | 2,71 | 2,71 | 2,50 | 2,54 | -5,76% | 162.485,00 |
| 31.03.2025 | 2,63 | 2,70 | 2,60 | 2,69 | -0,37% | 18.686,00 |
| 28.03.2025 | 2,70 | 2,71 | 2,57 | 2,70 | 0,00% | 180.042,00 |
| 27.03.2025 | 2,78 | 2,78 | 2,60 | 2,70 | 0,75% | 21.838,00 |
| 26.03.2025 | 2,74 | 2,75 | 2,55 | 2,68 | -2,19% | 59.047,00 |
| 25.03.2025 | 2,79 | 2,80 | 2,66 | 2,74 | 0,00% | 67.891,00 |
| 24.03.2025 | 2,80 | 2,81 | 2,72 | 2,74 | 0,00% | 71.662,00 |
| 21.03.2025 | 2,80 | 2,82 | 2,71 | 2,74 | -0,36% | 42.034,00 |
| 20.03.2025 | 2,94 | 2,94 | 2,74 | 2,75 | -1,79% | 32.885,00 |
| 19.03.2025 | 2,74 | 2,84 | 2,63 | 2,80 | 0,00% | 76.624,00 |
| 18.03.2025 | 2,85 | 2,90 | 2,76 | 2,80 | 0,00% | 18.101,00 |
| 17.03.2025 | 2,80 | 2,98 | 2,76 | 2,80 | 0,00% | 61.448,00 |
| 14.03.2025 | 2,99 | 2,99 | 2,70 | 2,80 | -2,44% | 61.671,00 |
| 13.03.2025 | 2,85 | 2,90 | 2,72 | 2,87 | 2,14% | 75.421,00 |
| 12.03.2025 | 3,34 | 3,34 | 2,67 | 2,81 | 0,72% | 86.931,00 |
| 11.03.2025 | 2,89 | 2,96 | 2,78 | 2,79 | -1,06% | 50.363,00 |
| 10.03.2025 | 2,83 | 2,90 | 2,72 | 2,82 | -0,70% | 41.136,00 |
| 07.03.2025 | 2,88 | 2,95 | 2,71 | 2,84 | 1,07% | 90.092,00 |
| 06.03.2025 | 2,94 | 2,95 | 2,68 | 2,81 | -3,10% | 44.363,00 |
| 05.03.2025 | 2,98 | 3,10 | 2,86 | 2,90 | -2,68% | 88.390,00 |
| 04.03.2025 | 3,19 | 3,19 | 2,79 | 2,98 | -0,67% | 94.222,00 |
| 03.03.2025 | 3,21 | 3,48 | 2,99 | 3,00 | -6,83% | 83.635,00 |
| 28.02.2025 | 3,32 | 3,32 | 3,20 | 3,22 | -4,17% | 33.660,00 |
| 27.02.2025 | 3,43 | 3,59 | 3,34 | 3,36 | 0,00% | 30.437,00 |
| 26.02.2025 | 3,51 | 3,56 | 3,27 | 3,36 | -1,18% | 49.795,00 |
| 25.02.2025 | 3,62 | 3,80 | 3,34 | 3,40 | -8,11% | 240.476,00 |
| 24.02.2025 | 3,23 | 3,70 | 3,16 | 3,70 | 15,99% | 138.338,00 |
| 21.02.2025 | 3,10 | 3,31 | 3,10 | 3,19 | 2,90% | 94.900,00 |
| 20.02.2025 | 3,10 | 3,10 | 2,60 | 3,10 | 0,00% | 177.895,00 |
| 19.02.2025 | 3,00 | 3,10 | 2,91 | 3,10 | 8,01% | 61.615,00 |
| 18.02.2025 | 2,98 | 3,11 | 2,80 | 2,87 | -2,71% | 92.329,00 |
| 14.02.2025 | 2,88 | 2,98 | 2,80 | 2,95 | 3,15% | 24.621,00 |
| 13.02.2025 | 2,97 | 3,03 | 2,55 | 2,86 | 1,78% | 64.826,00 |
| 12.02.2025 | 2,80 | 2,97 | 2,76 | 2,81 | 0,00% | 33.675,00 |
| 11.02.2025 | 2,85 | 3,04 | 2,73 | 2,81 | -5,70% | 76.000,00 |
| 10.02.2025 | 2,77 | 3,00 | 2,52 | 2,98 | 7,97% | 97.412,00 |