182,075€
2,72%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 177,18 | 186,88 | 170,73 | 181,75 | 2,54% | - |
| 04.11.2024 | 175,33 | 181,18 | 173,63 | 177,25 | 0,68% | - |
| 01.11.2024 | 179,23 | 180,15 | 175,90 | 176,05 | -1,76% | - |
| 31.10.2024 | 181,08 | 181,80 | 175,50 | 179,20 | -1,04% | - |
| 30.10.2024 | 184,10 | 185,23 | 178,10 | 181,08 | -1,62% | - |
| 29.10.2024 | 180,05 | 184,83 | 179,05 | 184,05 | 2,21% | - |
| 28.10.2024 | 180,83 | 186,20 | 179,50 | 180,08 | -0,63% | - |
| 25.10.2024 | 180,38 | 183,10 | 179,25 | 181,23 | 0,69% | - |
| 24.10.2024 | 178,52 | 185,27 | 177,58 | 179,98 | 1,28% | - |
| 23.10.2024 | 182,93 | 183,40 | 174,00 | 177,70 | -3,16% | - |
| 22.10.2024 | 188,00 | 188,48 | 183,05 | 183,50 | -2,26% | - |
| 21.10.2024 | 185,73 | 188,13 | 184,00 | 187,75 | 1,10% | - |
| 18.10.2024 | 182,05 | 188,60 | 181,20 | 185,70 | 2,36% | - |
| 17.10.2024 | 180,65 | 183,15 | 178,65 | 181,43 | 0,29% | - |
| 16.10.2024 | 182,68 | 183,77 | 180,65 | 180,90 | -1,27% | - |
| 15.10.2024 | 193,50 | 194,10 | 182,75 | 183,23 | -5,31% | - |
| 14.10.2024 | 192,80 | 196,93 | 187,30 | 193,50 | 0,43% | - |
| 11.10.2024 | 187,85 | 193,08 | 186,55 | 192,68 | 2,47% | - |
| 10.10.2024 | 189,18 | 190,65 | 185,50 | 188,02 | -0,42% | - |
| 09.10.2024 | 188,25 | 189,18 | 185,95 | 188,83 | 0,29% | - |
| 08.10.2024 | 188,80 | 192,45 | 185,70 | 188,27 | -0,20% | - |
| 07.10.2024 | 195,85 | 195,95 | 188,25 | 188,65 | -3,42% | - |
| 04.10.2024 | 185,88 | 195,77 | 185,80 | 195,33 | 4,73% | - |
| 03.10.2024 | 192,08 | 192,90 | 186,35 | 186,50 | -3,26% | - |
| 02.10.2024 | 189,18 | 193,15 | 186,52 | 192,77 | 1,69% | - |
| 01.10.2024 | 189,52 | 191,50 | 186,48 | 189,58 | 0,40% | - |
| 30.09.2024 | 181,27 | 190,88 | 180,60 | 188,83 | 4,38% | - |
| 27.09.2024 | 185,30 | 187,70 | 180,48 | 180,90 | -2,52% | - |
| 26.09.2024 | 187,23 | 191,77 | 184,70 | 185,58 | -1,16% | - |
| 25.09.2024 | 185,80 | 187,88 | 182,73 | 187,75 | 0,52% | - |
| 24.09.2024 | 195,05 | 196,10 | 186,15 | 186,77 | -4,03% | - |
| 23.09.2024 | 190,48 | 196,43 | 189,52 | 194,63 | 2,13% | - |
| 20.09.2024 | 190,05 | 192,65 | 187,00 | 190,58 | 0,08% | - |
| 19.09.2024 | 187,40 | 190,73 | 184,38 | 190,43 | 1,48% | - |
| 18.09.2024 | 186,00 | 192,68 | 182,13 | 187,65 | 0,77% | - |
| 17.09.2024 | 186,77 | 191,83 | 185,55 | 186,23 | -0,17% | - |
| 16.09.2024 | 183,93 | 190,52 | 181,15 | 186,55 | 1,04% | - |
| 13.09.2024 | 183,77 | 187,90 | 182,80 | 184,63 | 0,27% | - |
| 12.09.2024 | 187,65 | 188,43 | 183,70 | 184,13 | -1,98% | - |
| 11.09.2024 | 193,38 | 193,38 | 186,48 | 187,85 | -2,86% | - |
| 10.09.2024 | 191,02 | 195,38 | 189,93 | 193,38 | 1,23% | - |
| 09.09.2024 | 190,20 | 203,10 | 182,45 | 191,02 | 7,62% | 100,00 |
| 06.09.2024 | 177,52 | 181,55 | 174,65 | 177,50 | -0,18% | - |
| 05.09.2024 | 176,15 | 178,70 | 173,75 | 177,83 | 0,95% | - |
| 04.09.2024 | 160,35 | 178,25 | 158,83 | 176,15 | 9,94% | - |
| 03.09.2024 | 162,73 | 164,27 | 159,60 | 160,23 | -1,54% | - |
| 02.09.2024 | 162,52 | 162,98 | 162,02 | 162,73 | 0,70% | - |
| 30.08.2024 | 165,83 | 167,20 | 160,98 | 161,60 | -2,53% | - |
| 29.08.2024 | 164,93 | 170,20 | 164,30 | 165,80 | 0,45% | - |
| 28.08.2024 | 168,30 | 170,60 | 164,73 | 165,05 | -2,05% | - |
| 27.08.2024 | 169,25 | 169,63 | 166,68 | 168,50 | -0,28% | - |
| 26.08.2024 | 171,10 | 173,05 | 168,73 | 168,98 | -1,41% | - |
| 23.08.2024 | 167,48 | 171,90 | 166,63 | 171,40 | 2,33% | - |
| 22.08.2024 | 168,00 | 172,20 | 166,58 | 167,50 | -0,30% | - |
| 21.08.2024 | 166,63 | 170,23 | 166,13 | 168,00 | 0,87% | - |
| 20.08.2024 | 175,05 | 175,55 | 164,63 | 166,55 | -4,50% | - |
| 19.08.2024 | 171,10 | 174,98 | 170,00 | 174,40 | 1,69% | - |
| 16.08.2024 | 172,68 | 172,88 | 169,88 | 171,50 | -0,55% | - |
| 15.08.2024 | 172,75 | 177,55 | 172,15 | 172,45 | -0,04% | - |
| 14.08.2024 | 174,83 | 177,77 | 171,70 | 172,52 | -1,29% | - |
| 13.08.2024 | 178,65 | 182,10 | 173,23 | 174,77 | -2,10% | - |
| 12.08.2024 | 177,02 | 180,80 | 176,38 | 178,52 | 0,49% | - |
| 09.08.2024 | 170,70 | 179,98 | 170,27 | 177,65 | 4,09% | - |
| 08.08.2024 | 172,45 | 178,38 | 164,70 | 170,68 | -0,73% | - |
| 07.08.2024 | 139,95 | 174,55 | 139,95 | 171,93 | 20,67% | 5,00 |
| 06.08.2024 | 132,88 | 143,60 | 131,90 | 142,48 | 6,76% | - |
| 05.08.2024 | 137,13 | 147,35 | 128,70 | 133,45 | -2,68% | - |
| 02.08.2024 | 134,48 | 142,00 | 129,80 | 137,13 | 1,46% | - |
| 01.08.2024 | 130,63 | 138,40 | 128,45 | 135,15 | 3,80% | 7,00 |
| 31.07.2024 | 129,00 | 132,77 | 126,48 | 130,20 | 0,74% | - |
| 30.07.2024 | 123,13 | 131,98 | 123,13 | 129,25 | 4,91% | - |
| 29.07.2024 | 115,90 | 132,95 | 115,85 | 123,20 | 6,76% | - |
| 26.07.2024 | 124,38 | 125,70 | 113,38 | 115,40 | -4,65% | - |
| 25.07.2024 | 128,77 | 129,10 | 121,00 | 121,03 | -6,05% | - |
| 24.07.2024 | 128,25 | 131,23 | 127,23 | 128,83 | 0,37% | - |
| 23.07.2024 | 131,08 | 131,77 | 125,78 | 128,35 | -2,04% | - |
| 22.07.2024 | 132,02 | 133,60 | 129,27 | 131,02 | -0,80% | - |
| 19.07.2024 | 126,50 | 133,35 | 125,93 | 132,08 | 4,18% | - |
| 18.07.2024 | 133,05 | 134,10 | 126,05 | 126,78 | -4,61% | - |
| 17.07.2024 | 133,80 | 133,80 | 127,60 | 132,90 | -0,64% | - |
| 16.07.2024 | 127,20 | 135,58 | 126,93 | 133,75 | 5,46% | - |
| 15.07.2024 | 127,20 | 128,80 | 124,25 | 126,83 | -0,65% | - |
| 12.07.2024 | 124,80 | 128,48 | 123,98 | 127,65 | 1,65% | - |
| 11.07.2024 | 121,15 | 126,85 | 120,85 | 125,58 | 3,78% | - |
| 10.07.2024 | 121,55 | 122,98 | 119,28 | 121,00 | -0,82% | - |
| 09.07.2024 | 125,65 | 126,93 | 121,58 | 122,00 | -3,25% | - |
| 08.07.2024 | 129,58 | 130,23 | 123,68 | 126,10 | -3,15% | - |
| 05.07.2024 | 124,03 | 130,40 | 123,33 | 130,20 | 4,98% | - |
| 04.07.2024 | 124,15 | 124,55 | 124,00 | 124,03 | -0,08% | - |
| 03.07.2024 | 124,93 | 126,55 | 121,13 | 124,13 | -1,00% | - |
| 02.07.2024 | 129,35 | 130,13 | 124,25 | 125,38 | -2,92% | - |
| 01.07.2024 | 125,48 | 130,40 | 124,20 | 129,15 | 3,38% | - |
| 28.06.2024 | 126,43 | 128,33 | 121,98 | 124,93 | -1,42% | - |
| 27.06.2024 | 129,20 | 129,52 | 125,40 | 126,73 | -1,86% | - |
| 26.06.2024 | 130,10 | 132,00 | 128,05 | 129,13 | -0,62% | - |
| 25.06.2024 | 125,78 | 130,98 | 124,65 | 129,93 | 3,07% | - |
| 24.06.2024 | 151,95 | 151,95 | 121,08 | 126,05 | -15,87% | - |
| 21.06.2024 | 156,70 | 162,48 | 147,83 | 149,83 | -4,48% | 5,00 |
| 20.06.2024 | 150,83 | 159,00 | 150,73 | 156,85 | 3,99% | - |
| 19.06.2024 | 150,75 | 151,25 | 150,75 | 150,83 | -0,66% | - |