Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,81 | 1,84 | 1,79 | 1,84 | 1,66% | 5.439,00 |
| 07.01.2026 | 1,80 | 1,85 | 1,78 | 1,81 | 0,00% | 34.414,00 |
| 06.01.2026 | 1,92 | 1,94 | 1,80 | 1,81 | -6,22% | 27.146,00 |
| 05.01.2026 | 1,85 | 1,95 | 1,74 | 1,93 | 3,76% | 29.886,00 |
| 02.01.2026 | 1,78 | 1,86 | 1,75 | 1,86 | 4,49% | 23.284,00 |
| 31.12.2025 | 1,86 | 1,91 | 1,66 | 1,78 | -5,82% | 135.138,00 |
| 30.12.2025 | 1,95 | 1,95 | 1,85 | 1,89 | 0,53% | 31.192,00 |
| 29.12.2025 | 1,94 | 2,15 | 1,88 | 1,88 | -3,59% | 48.775,00 |
| 26.12.2025 | 2,05 | 2,05 | 1,93 | 1,95 | -4,88% | 18.504,00 |
| 24.12.2025 | 2,12 | 2,12 | 1,98 | 2,05 | -4,65% | 29.480,00 |
| 23.12.2025 | 2,12 | 2,17 | 2,00 | 2,15 | 1,42% | 47.446,00 |
| 22.12.2025 | 1,98 | 2,14 | 1,89 | 2,12 | 6,53% | 67.114,00 |
| 19.12.2025 | 1,99 | 2,00 | 1,90 | 1,99 | -0,50% | 50.447,00 |
| 18.12.2025 | 1,95 | 2,07 | 1,89 | 2,00 | 4,17% | 28.431,00 |
| 17.12.2025 | 1,94 | 1,97 | 1,88 | 1,92 | -1,03% | 133.515,00 |
| 16.12.2025 | 1,96 | 1,98 | 1,89 | 1,94 | -1,52% | 27.900,00 |
| 15.12.2025 | 1,98 | 1,98 | 1,86 | 1,97 | 1,03% | 54.000,00 |
| 12.12.2025 | 1,94 | 1,95 | 1,88 | 1,95 | 0,00% | 58.531,00 |
| 11.12.2025 | 1,91 | 2,00 | 1,88 | 1,95 | 3,17% | 75.668,00 |
| 10.12.2025 | 1,81 | 1,98 | 1,76 | 1,89 | 4,42% | 106.413,00 |
| 09.12.2025 | 1,81 | 1,90 | 1,74 | 1,81 | -0,55% | 98.831,00 |
| 08.12.2025 | 1,93 | 1,93 | 1,80 | 1,82 | -3,19% | 60.137,00 |
| 05.12.2025 | 1,88 | 1,90 | 1,84 | 1,88 | -2,08% | 37.044,00 |
| 04.12.2025 | 1,91 | 1,92 | 1,84 | 1,92 | 0,52% | 73.019,00 |
| 03.12.2025 | 1,93 | 1,94 | 1,85 | 1,91 | -1,04% | 15.596,00 |
| 02.12.2025 | 1,98 | 1,99 | 1,88 | 1,93 | -2,53% | 34.759,00 |
| 01.12.2025 | 2,00 | 2,07 | 1,96 | 1,98 | 0,00% | 86.251,00 |
| 28.11.2025 | 2,10 | 2,10 | 1,98 | 1,98 | -5,26% | 76.027,00 |
| 26.11.2025 | 2,00 | 2,13 | 2,00 | 2,09 | 4,50% | 128.418,00 |
| 25.11.2025 | 1,99 | 2,05 | 1,93 | 2,00 | 2,04% | 62.647,00 |
| 24.11.2025 | 2,05 | 2,05 | 1,93 | 1,96 | 1,55% | 194.001,00 |
| 21.11.2025 | 1,78 | 2,10 | 1,78 | 1,93 | 13,53% | 284.325,00 |
| 20.11.2025 | 1,98 | 1,98 | 1,69 | 1,70 | -11,46% | 86.404,00 |
| 19.11.2025 | 1,99 | 2,06 | 1,92 | 1,92 | -2,04% | 67.034,00 |
| 18.11.2025 | 1,86 | 2,02 | 1,85 | 1,96 | -2,49% | 123.490,00 |
| 17.11.2025 | 2,12 | 2,22 | 2,00 | 2,01 | -4,74% | 273.344,00 |
| 14.11.2025 | 1,87 | 2,13 | 1,87 | 2,11 | 12,83% | 88.861,00 |
| 13.11.2025 | 1,79 | 1,88 | 1,78 | 1,87 | 4,47% | 56.824,00 |
| 12.11.2025 | 1,66 | 1,85 | 1,61 | 1,79 | 9,82% | 131.662,00 |
| 11.11.2025 | 1,69 | 1,90 | 1,59 | 1,63 | -2,98% | 279.966,00 |
| 10.11.2025 | 1,70 | 1,82 | 1,59 | 1,68 | -7,18% | 761.834,00 |
| 07.11.2025 | 1,96 | 2,04 | 1,77 | 1,81 | -7,65% | 880.364,00 |
| 06.11.2025 | 2,12 | 2,13 | 1,90 | 1,96 | -7,11% | 131.167,00 |
| 05.11.2025 | 2,13 | 2,29 | 2,07 | 2,11 | -0,71% | 47.863,00 |
| 04.11.2025 | 2,40 | 2,40 | 2,05 | 2,13 | -7,21% | 139.133,00 |
| 03.11.2025 | 2,18 | 2,35 | 2,18 | 2,29 | 3,62% | 77.050,00 |
| 31.10.2025 | 2,19 | 2,26 | 2,10 | 2,21 | 0,91% | 75.997,00 |
| 30.10.2025 | 2,24 | 2,29 | 2,19 | 2,19 | -3,52% | 46.351,00 |
| 29.10.2025 | 2,22 | 2,41 | 2,22 | 2,27 | 1,34% | 422.226,00 |
| 28.10.2025 | 2,25 | 2,29 | 2,21 | 2,24 | -0,88% | 16.413,00 |
| 27.10.2025 | 2,26 | 2,28 | 2,21 | 2,26 | 0,00% | 16.822,00 |
| 24.10.2025 | 2,24 | 2,29 | 2,22 | 2,26 | 0,44% | 10.562,00 |
| 23.10.2025 | 2,29 | 2,29 | 2,23 | 2,25 | 0,45% | 26.842,00 |
| 22.10.2025 | 2,35 | 2,35 | 2,20 | 2,24 | -4,68% | 57.757,00 |
| 21.10.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,43% | 17.342,00 |
| 20.10.2025 | 2,32 | 2,35 | 2,32 | 2,34 | 0,86% | 32.081,00 |
| 17.10.2025 | 2,35 | 2,36 | 2,30 | 2,32 | -2,52% | 82.129,00 |
| 16.10.2025 | 2,40 | 2,42 | 2,35 | 2,38 | 0,00% | 58.050,00 |
| 15.10.2025 | 2,32 | 2,54 | 2,32 | 2,38 | 0,42% | 111.930,00 |
| 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 |