177,550€
-0,63%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 180,02 | 180,83 | 172,60 | 180,15 | 0,83% | - |
| 20.12.2024 | 178,93 | 183,70 | 177,08 | 178,68 | -0,14% | - |
| 19.12.2024 | 180,65 | 183,18 | 175,45 | 178,93 | -1,16% | - |
| 18.12.2024 | 181,77 | 189,27 | 179,27 | 181,02 | -0,39% | - |
| 17.12.2024 | 178,88 | 183,65 | 176,68 | 181,73 | 1,58% | - |
| 16.12.2024 | 178,65 | 181,58 | 176,20 | 178,90 | -0,40% | - |
| 13.12.2024 | 181,10 | 181,95 | 176,18 | 179,63 | -1,22% | - |
| 12.12.2024 | 183,68 | 188,70 | 178,88 | 181,85 | -1,25% | - |
| 11.12.2024 | 179,93 | 186,30 | 178,70 | 184,15 | 2,72% | - |
| 10.12.2024 | 179,58 | 182,55 | 177,00 | 179,27 | -0,36% | - |
| 09.12.2024 | 182,38 | 184,25 | 179,25 | 179,93 | -1,56% | - |
| 06.12.2024 | 180,98 | 187,13 | 178,33 | 182,77 | 0,88% | - |
| 05.12.2024 | 187,38 | 188,73 | 180,18 | 181,18 | -3,08% | - |
| 04.12.2024 | 182,58 | 188,68 | 182,30 | 186,93 | 2,27% | - |
| 03.12.2024 | 179,58 | 185,08 | 177,80 | 182,77 | 1,78% | - |
| 02.12.2024 | 179,98 | 184,93 | 179,13 | 179,58 | -1,25% | - |
| 29.11.2024 | 184,27 | 185,43 | 176,23 | 181,85 | -1,32% | 17,00 |
| 28.11.2024 | 183,58 | 184,43 | 183,58 | 184,27 | 0,39% | - |
| 27.11.2024 | 180,30 | 188,38 | 177,60 | 183,55 | 1,61% | - |
| 26.11.2024 | 189,93 | 190,73 | 180,27 | 180,65 | -5,16% | - |
| 25.11.2024 | 181,15 | 190,63 | 180,15 | 190,48 | 5,32% | - |
| 22.11.2024 | 177,60 | 183,45 | 177,58 | 180,85 | 1,93% | - |
| 21.11.2024 | 175,20 | 178,60 | 173,45 | 177,43 | 1,21% | - |
| 20.11.2024 | 166,15 | 181,05 | 166,00 | 175,30 | 5,52% | - |
| 19.11.2024 | 165,40 | 169,68 | 163,48 | 166,13 | 0,15% | - |
| 18.11.2024 | 163,90 | 167,83 | 161,30 | 165,88 | 1,05% | - |
| 15.11.2024 | 164,25 | 166,75 | 161,95 | 164,15 | 0,09% | - |
| 14.11.2024 | 172,43 | 175,90 | 163,83 | 164,00 | -5,04% | - |
| 13.11.2024 | 178,48 | 184,48 | 171,73 | 172,70 | -3,25% | - |
| 12.11.2024 | 189,60 | 190,83 | 176,15 | 178,50 | -5,82% | - |
| 11.11.2024 | 183,45 | 191,75 | 183,45 | 189,52 | 3,33% | - |
| 08.11.2024 | 185,60 | 190,05 | 183,27 | 183,43 | -1,15% | - |
| 07.11.2024 | 197,25 | 197,40 | 182,98 | 185,55 | -6,06% | - |
| 06.11.2024 | 184,95 | 199,35 | 184,65 | 197,52 | 8,68% | - |
| 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% | - |