Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,39 | 2,45 | 2,32 | 2,37 | -2,07% | 76.396,00 |
| 13.10.2025 | 2,38 | 2,43 | 2,30 | 2,42 | 2,98% | 63.256,00 |
| 10.10.2025 | 2,42 | 2,45 | 2,34 | 2,35 | -2,08% | 37.266,00 |
| 09.10.2025 | 2,44 | 2,45 | 2,34 | 2,40 | -1,44% | 131.367,00 |
| 08.10.2025 | 2,42 | 2,47 | 2,42 | 2,44 | 0,62% | 15.296,00 |
| 07.10.2025 | 2,46 | 2,49 | 2,40 | 2,42 | -3,20% | 29.340,00 |
| 06.10.2025 | 2,42 | 2,57 | 2,42 | 2,50 | 3,73% | 82.165,00 |
| 02.10.2025 | 2,39 | 2,44 | 2,39 | 2,41 | 0,42% | 26.680,00 |
| 01.10.2025 | 2,41 | 2,43 | 2,38 | 2,40 | -0,41% | 140.537,00 |
| 30.09.2025 | 2,42 | 2,43 | 2,40 | 2,41 | -0,41% | 4.496,00 |
| 29.09.2025 | 2,38 | 2,44 | 2,37 | 2,42 | 1,26% | 28.791,00 |
| 26.09.2025 | 2,41 | 2,47 | 2,36 | 2,39 | 0,84% | 930.349,00 |
| 25.09.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -2,07% | 15.785,00 |
| 24.09.2025 | 2,40 | 2,48 | 2,39 | 2,42 | 0,83% | 195.792,00 |
| 23.09.2025 | 2,43 | 2,47 | 2,40 | 2,40 | -1,64% | 591.011,00 |
| 22.09.2025 | 2,46 | 2,47 | 2,42 | 2,44 | -0,41% | 36.445,00 |
| 19.09.2025 | 2,42 | 2,47 | 2,40 | 2,45 | 1,24% | 42.492,00 |
| 18.09.2025 | 2,38 | 2,45 | 2,34 | 2,42 | 0,83% | 63.303,00 |
| 17.09.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -0,41% | 13.441,00 |
| 16.09.2025 | 2,40 | 2,42 | 2,38 | 2,41 | 1,26% | 30.446,00 |
| 15.09.2025 | 2,43 | 2,43 | 2,37 | 2,38 | 0,00% | 36.290,00 |
| 12.09.2025 | 2,42 | 2,45 | 2,38 | 2,38 | -1,65% | 46.353,00 |
| 11.09.2025 | 2,40 | 2,44 | 2,39 | 2,42 | 0,83% | 21.206,00 |
| 10.09.2025 | 2,41 | 2,43 | 2,37 | 2,40 | -2,44% | 20.258,00 |
| 09.09.2025 | 2,38 | 2,46 | 2,35 | 2,46 | 2,50% | 52.707,00 |
| 08.09.2025 | 2,39 | 2,41 | 2,36 | 2,40 | -0,83% | 36.642,00 |
| 05.09.2025 | 2,44 | 2,45 | 2,39 | 2,42 | -0,82% | 69.450,00 |
| 04.09.2025 | 2,45 | 2,45 | 2,40 | 2,44 | 0,41% | 37.899,00 |
| 03.09.2025 | 2,40 | 2,44 | 2,36 | 2,43 | 0,00% | 32.623,00 |
| 02.09.2025 | 2,44 | 2,51 | 2,39 | 2,43 | -0,41% | 57.524,00 |
| 29.08.2025 | 2,47 | 2,47 | 2,41 | 2,44 | 0,83% | 32.614,00 |
| 28.08.2025 | 2,45 | 2,47 | 2,36 | 2,42 | -0,82% | 47.616,00 |
| 27.08.2025 | 2,43 | 2,48 | 2,42 | 2,44 | -1,21% | 42.172,00 |
| 26.08.2025 | 2,40 | 2,48 | 2,34 | 2,47 | 2,92% | 549.401,00 |
| 25.08.2025 | 2,49 | 2,49 | 2,34 | 2,40 | 1,05% | 207.672,00 |
| 22.08.2025 | 2,37 | 2,40 | 2,36 | 2,38 | 0,21% | 59.171,00 |
| 21.08.2025 | 2,45 | 2,47 | 2,37 | 2,37 | -3,27% | 46.050,00 |
| 20.08.2025 | 2,42 | 2,48 | 2,38 | 2,45 | 1,66% | 41.849,00 |
| 19.08.2025 | 2,47 | 2,50 | 2,35 | 2,41 | -3,21% | 88.130,00 |
| 18.08.2025 | 2,43 | 2,50 | 2,43 | 2,49 | -0,40% | 47.944,00 |
| 15.08.2025 | 2,50 | 2,52 | 2,39 | 2,50 | 0,00% | 46.413,00 |
| 14.08.2025 | 2,47 | 2,51 | 2,42 | 2,50 | 0,00% | 67.466,00 |
| 13.08.2025 | 2,52 | 2,57 | 2,37 | 2,50 | -0,79% | 89.422,00 |
| 12.08.2025 | 2,56 | 2,59 | 2,47 | 2,52 | -2,33% | 58.156,00 |
| 11.08.2025 | 2,43 | 2,60 | 2,43 | 2,58 | 6,61% | 102.285,00 |
| 08.08.2025 | 2,43 | 2,50 | 2,36 | 2,42 | 1,26% | 49.023,00 |
| 07.08.2025 | 2,49 | 2,50 | 2,36 | 2,39 | -4,40% | 56.922,00 |
| 06.08.2025 | 2,39 | 2,50 | 2,35 | 2,50 | 2,04% | 78.786,00 |
| 05.08.2025 | 2,70 | 2,75 | 2,41 | 2,45 | -8,24% | 142.308,00 |
| 04.08.2025 | 2,89 | 2,93 | 2,61 | 2,67 | -0,74% | 225.997,00 |
| 01.08.2025 | 2,77 | 2,78 | 2,59 | 2,69 | -3,58% | 97.531,00 |
| 31.07.2025 | 2,43 | 2,92 | 2,43 | 2,79 | 17,72% | 889.794,00 |
| 30.07.2025 | 2,46 | 2,48 | 2,37 | 2,37 | -2,87% | 17.782,00 |
| 29.07.2025 | 2,43 | 2,49 | 2,39 | 2,44 | 0,00% | 16.233,00 |
| 28.07.2025 | 2,42 | 2,44 | 2,37 | 2,44 | 0,40% | 25.822,00 |
| 25.07.2025 | 2,46 | 2,46 | 2,40 | 2,43 | -0,40% | 18.055,00 |
| 24.07.2025 | 2,51 | 2,55 | 2,34 | 2,44 | -1,61% | 75.395,00 |
| 23.07.2025 | 2,54 | 2,54 | 2,24 | 2,48 | -1,20% | 53.942,00 |
| 22.07.2025 | 2,55 | 2,58 | 2,47 | 2,51 | -0,28% | 30.739,00 |
| 21.07.2025 | 2,42 | 2,54 | 2,39 | 2,52 | 5,31% | 52.920,00 |
| 18.07.2025 | 2,41 | 2,45 | 2,37 | 2,39 | -0,83% | 58.911,00 |
| 17.07.2025 | 2,36 | 2,45 | 2,31 | 2,41 | 2,99% | 52.721,00 |
| 16.07.2025 | 2,32 | 2,39 | 2,27 | 2,34 | 1,74% | 34.413,00 |
| 15.07.2025 | 2,33 | 2,40 | 2,29 | 2,30 | -2,13% | 26.899,00 |
| 14.07.2025 | 2,36 | 2,45 | 2,33 | 2,35 | -0,42% | 71.543,00 |
| 11.07.2025 | 2,45 | 2,45 | 2,36 | 2,36 | -2,88% | 42.726,00 |
| 10.07.2025 | 2,27 | 2,48 | 2,27 | 2,43 | 0,00% | 83.840,00 |
| 09.07.2025 | 2,46 | 2,46 | 2,25 | 2,43 | 7,52% | 282.144,00 |
| 08.07.2025 | 2,21 | 2,28 | 2,21 | 2,26 | 1,80% | 49.073,00 |
| 07.07.2025 | 2,25 | 2,37 | 2,21 | 2,22 | -0,89% | 218.397,00 |
| 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 |