115,475€
0,11%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 114,10 | 118,53 | 113,03 | 116,55 | 1,04% | - |
| 02.12.2025 | 108,68 | 121,65 | 106,20 | 115,35 | 6,34% | - |
| 01.12.2025 | 107,28 | 109,68 | 105,60 | 108,48 | 1,35% | - |
| 28.11.2025 | 110,03 | 111,65 | 106,68 | 107,03 | -2,55% | - |
| 27.11.2025 | 110,85 | 110,85 | 109,43 | 109,83 | -1,61% | 15,00 |
| 26.11.2025 | 114,05 | 115,83 | 109,73 | 111,63 | -1,70% | 1,00 |
| 25.11.2025 | 101,80 | 119,85 | 100,87 | 113,55 | 11,76% | - |
| 24.11.2025 | 78,03 | 101,85 | 78,03 | 101,60 | 29,84% | 28,00 |
| 21.11.2025 | 72,43 | 78,26 | 71,85 | 78,25 | 8,39% | - |
| 20.11.2025 | 72,31 | 73,54 | 71,09 | 72,19 | -0,03% | - |
| 19.11.2025 | 72,17 | 72,77 | 70,59 | 72,21 | -0,55% | - |
| 18.11.2025 | 73,22 | 73,59 | 71,43 | 72,61 | -0,79% | - |
| 17.11.2025 | 74,43 | 74,80 | 72,59 | 73,19 | -1,43% | - |
| 14.11.2025 | 74,51 | 75,76 | 72,86 | 74,25 | -0,42% | - |
| 13.11.2025 | 78,69 | 78,71 | 74,56 | 74,56 | -5,88% | 59,00 |
| 12.11.2025 | 77,46 | 79,28 | 76,75 | 79,22 | 1,76% | - |
| 11.11.2025 | 74,49 | 77,96 | 74,01 | 77,85 | 4,19% | - |
| 10.11.2025 | 70,71 | 74,80 | 70,71 | 74,72 | 5,82% | - |
| 07.11.2025 | 72,59 | 72,80 | 69,63 | 70,61 | -2,32% | - |
| 06.11.2025 | 72,07 | 72,76 | 69,22 | 72,29 | -0,40% | - |
| 05.11.2025 | 74,05 | 74,59 | 70,84 | 72,58 | -1,76% | - |
| 04.11.2025 | 64,00 | 77,60 | 64,00 | 73,88 | 16,04% | 579,00 |
| 03.11.2025 | 62,55 | 65,00 | 62,15 | 63,67 | 1,48% | - |
| 31.10.2025 | 63,11 | 64,19 | 62,21 | 62,74 | -1,23% | - |
| 30.10.2025 | 64,65 | 65,61 | 63,48 | 63,52 | -1,57% | - |
| 29.10.2025 | 66,23 | 66,80 | 64,28 | 64,53 | -1,66% | - |
| 28.10.2025 | 67,18 | 67,93 | 64,59 | 65,62 | -2,58% | - |
| 27.10.2025 | 66,70 | 67,76 | 66,20 | 67,36 | 1,75% | - |
| 24.10.2025 | 69,03 | 69,34 | 65,09 | 66,20 | -3,67% | - |
| 23.10.2025 | 70,27 | 70,36 | 67,89 | 68,72 | -4,99% | - |
| 22.10.2025 | 71,59 | 72,61 | 70,44 | 72,33 | 0,91% | - |
| 21.10.2025 | 69,43 | 72,10 | 68,88 | 71,68 | 3,14% | 90,00 |
| 20.10.2025 | 66,92 | 70,56 | 66,73 | 69,50 | 3,61% | 63,00 |
| 17.10.2025 | 66,05 | 67,55 | 65,24 | 67,08 | 1,31% | - |
| 16.10.2025 | 67,69 | 69,11 | 66,01 | 66,21 | -2,86% | - |
| 15.10.2025 | 67,92 | 69,03 | 67,36 | 68,16 | 0,50% | - |
| 14.10.2025 | 67,14 | 68,18 | 65,69 | 67,82 | 1,16% | - |
| 13.10.2025 | 64,69 | 67,90 | 64,62 | 67,04 | 3,35% | 1,00 |
| 10.10.2025 | 69,31 | 70,01 | 64,87 | 64,87 | -7,18% | - |
| 09.10.2025 | 67,55 | 71,24 | 67,41 | 69,89 | 3,94% | 157,00 |
| 08.10.2025 | 65,91 | 69,46 | 65,41 | 67,24 | 1,56% | - |
| 07.10.2025 | 65,22 | 66,66 | 64,87 | 66,21 | 1,50% | - |
| 06.10.2025 | 65,22 | 66,82 | 65,02 | 65,23 | 0,66% | - |
| 03.10.2025 | 63,38 | 65,87 | 62,98 | 64,80 | 2,74% | - |
| 02.10.2025 | 61,71 | 63,09 | 60,64 | 63,07 | 2,69% | - |
| 01.10.2025 | 63,25 | 63,58 | 60,43 | 61,42 | -2,17% | - |
| 30.09.2025 | 64,41 | 64,86 | 61,94 | 62,78 | -2,59% | 36,00 |
| 29.09.2025 | 66,03 | 66,78 | 64,45 | 64,45 | -2,19% | - |
| 26.09.2025 | 66,29 | 67,11 | 65,76 | 65,89 | -0,72% | - |
| 25.09.2025 | 66,11 | 66,97 | 64,42 | 66,37 | 0,39% | - |
| 24.09.2025 | 65,22 | 66,61 | 65,09 | 66,11 | 1,15% | - |
| 23.09.2025 | 67,70 | 67,70 | 65,02 | 65,36 | -2,10% | - |
| 22.09.2025 | 68,01 | 68,47 | 64,95 | 66,76 | -2,24% | - |
| 19.09.2025 | 70,89 | 71,36 | 67,77 | 68,29 | -3,37% | - |
| 18.09.2025 | 68,00 | 71,17 | 67,70 | 70,67 | 2,30% | - |
| 17.09.2025 | 68,16 | 70,85 | 67,76 | 69,08 | 0,76% | - |
| 16.09.2025 | 68,67 | 69,52 | 67,78 | 68,56 | -0,52% | - |
| 15.09.2025 | 68,29 | 70,15 | 67,35 | 68,92 | -0,40% | - |
| 12.09.2025 | 70,37 | 70,68 | 69,04 | 69,20 | -0,43% | - |
| 11.09.2025 | 67,37 | 69,54 | 66,95 | 69,50 | 3,38% | - |
| 10.09.2025 | 69,58 | 70,77 | 66,08 | 67,23 | -3,49% | 131,00 |
| 09.09.2025 | 71,04 | 71,96 | 69,07 | 69,66 | -0,95% | - |
| 08.09.2025 | 73,78 | 73,90 | 69,61 | 70,33 | -4,62% | - |
| 05.09.2025 | 74,09 | 74,67 | 73,19 | 73,74 | -0,79% | - |
| 04.09.2025 | 73,33 | 75,49 | 72,57 | 74,33 | 1,23% | - |
| 03.09.2025 | 81,03 | 81,53 | 71,89 | 73,43 | -9,50% | - |
| 02.09.2025 | 80,07 | 83,29 | 78,94 | 81,14 | 1,29% | 66,00 |
| 01.09.2025 | 80,33 | 80,33 | 79,81 | 80,11 | -0,16% | - |
| 29.08.2025 | 77,86 | 80,40 | 77,16 | 80,24 | 2,57% | - |
| 28.08.2025 | 79,46 | 79,66 | 76,71 | 78,23 | -1,60% | - |
| 27.08.2025 | 79,03 | 80,21 | 74,18 | 79,50 | 0,71% | - |
| 26.08.2025 | 79,94 | 80,21 | 78,42 | 78,94 | -1,66% | - |
| 25.08.2025 | 81,91 | 82,70 | 79,52 | 80,27 | -0,26% | - |
| 22.08.2025 | 79,11 | 81,31 | 78,85 | 80,48 | 1,78% | 1,00 |
| 21.08.2025 | 79,88 | 81,52 | 78,34 | 79,07 | -0,98% | - |
| 20.08.2025 | 76,43 | 79,90 | 76,43 | 79,85 | 3,33% | 33,00 |
| 19.08.2025 | 75,83 | 78,37 | 73,76 | 77,28 | 2,14% | - |
| 18.08.2025 | 75,02 | 77,12 | 73,39 | 75,66 | 0,89% | - |
| 15.08.2025 | 71,69 | 75,32 | 71,36 | 74,99 | 3,15% | - |
| 14.08.2025 | 74,65 | 74,85 | 71,16 | 72,70 | -2,60% | - |
| 13.08.2025 | 71,89 | 75,84 | 71,41 | 74,64 | 3,57% | - |
| 12.08.2025 | 67,83 | 72,07 | 67,49 | 72,07 | 4,91% | - |
| 11.08.2025 | 67,94 | 70,25 | 66,21 | 68,70 | 0,98% | - |
| 08.08.2025 | 65,70 | 69,32 | 65,67 | 68,03 | 2,72% | - |
| 07.08.2025 | 67,26 | 68,76 | 65,63 | 66,23 | -1,69% | - |
| 06.08.2025 | 73,48 | 75,72 | 66,11 | 67,37 | -8,97% | - |
| 05.08.2025 | 89,88 | 89,88 | 64,08 | 74,01 | -34,37% | 58,00 |
| 04.08.2025 | 108,83 | 113,48 | 108,83 | 112,78 | 3,51% | 100,00 |
| 01.08.2025 | 109,08 | 109,85 | 106,85 | 108,95 | -0,11% | - |
| 31.07.2025 | 114,75 | 116,53 | 108,88 | 109,08 | -5,15% | - |
| 30.07.2025 | 112,25 | 116,48 | 111,95 | 115,00 | 2,36% | 33,00 |
| 29.07.2025 | 112,43 | 114,03 | 111,13 | 112,35 | -0,22% | - |
| 28.07.2025 | 110,13 | 113,55 | 110,13 | 112,60 | 2,48% | - |
| 25.07.2025 | 109,48 | 110,85 | 107,23 | 109,88 | 0,39% | - |
| 24.07.2025 | 111,75 | 112,65 | 108,00 | 109,45 | -2,30% | - |
| 23.07.2025 | 110,10 | 112,50 | 109,98 | 112,03 | 1,68% | - |
| 22.07.2025 | 107,00 | 110,75 | 106,63 | 110,18 | 2,85% | - |
| 21.07.2025 | 109,08 | 110,13 | 106,73 | 107,13 | -1,90% | - |
| 18.07.2025 | 110,35 | 112,15 | 108,70 | 109,20 | -1,40% | - |
| 17.07.2025 | 109,55 | 111,33 | 108,88 | 110,75 | 1,19% | 4,00 |