134,550€
-0,81%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 136,08 | 137,73 | 134,48 | 134,68 | -0,72% | - |
| 08.05.2025 | 138,65 | 141,90 | 130,73 | 135,65 | -2,27% | - |
| 07.05.2025 | 143,43 | 144,23 | 133,20 | 138,80 | -2,51% | - |
| 06.05.2025 | 141,43 | 143,77 | 119,88 | 142,38 | 0,90% | - |
| 05.05.2025 | 141,23 | 141,93 | 137,85 | 141,10 | -0,05% | - |
| 02.05.2025 | 139,83 | 142,55 | 136,70 | 141,18 | 1,11% | - |
| 30.04.2025 | 140,48 | 141,08 | 135,23 | 139,63 | -0,57% | - |
| 29.04.2025 | 138,45 | 141,43 | 137,08 | 140,43 | 1,63% | - |
| 28.04.2025 | 139,23 | 141,43 | 136,63 | 138,18 | -1,22% | - |
| 25.04.2025 | 138,90 | 141,50 | 137,75 | 139,88 | 0,59% | - |
| 24.04.2025 | 131,13 | 140,25 | 129,25 | 139,05 | 6,12% | - |
| 23.04.2025 | 130,23 | 139,90 | 130,23 | 131,02 | 0,56% | - |
| 22.04.2025 | 125,15 | 131,08 | 125,15 | 130,30 | -1,49% | - |
| 17.04.2025 | 128,75 | 132,75 | 120,20 | 132,27 | 2,66% | - |
| 16.04.2025 | 129,85 | 129,85 | 125,63 | 128,85 | -1,15% | - |
| 15.04.2025 | 134,88 | 134,88 | 128,83 | 130,35 | -1,29% | - |
| 14.04.2025 | 130,13 | 134,52 | 130,13 | 132,05 | 1,71% | - |
| 11.04.2025 | 129,10 | 130,85 | 124,75 | 129,83 | 0,60% | - |
| 10.04.2025 | 139,68 | 140,52 | 125,03 | 129,05 | -7,99% | - |
| 09.04.2025 | 125,55 | 141,98 | 124,45 | 140,25 | 8,53% | - |
| 08.04.2025 | 137,23 | 142,73 | 126,65 | 129,23 | -5,81% | - |
| 07.04.2025 | 129,45 | 143,08 | 122,53 | 137,20 | 6,09% | - |
| 04.04.2025 | 135,08 | 135,08 | 126,00 | 129,33 | -4,47% | - |
| 03.04.2025 | 146,98 | 146,98 | 135,00 | 135,38 | -8,06% | - |
| 02.04.2025 | 146,18 | 151,15 | 143,80 | 147,25 | 0,72% | - |
| 01.04.2025 | 146,77 | 149,45 | 144,35 | 146,20 | -0,95% | - |
| 31.03.2025 | 145,68 | 148,77 | 140,58 | 147,60 | 1,55% | - |
| 28.03.2025 | 149,20 | 149,70 | 144,05 | 145,35 | -2,43% | - |
| 27.03.2025 | 151,48 | 152,20 | 147,83 | 148,98 | -1,94% | - |
| 26.03.2025 | 152,93 | 155,30 | 151,20 | 151,93 | -0,82% | - |
| 25.03.2025 | 158,33 | 161,77 | 150,35 | 153,18 | -3,24% | - |
| 24.03.2025 | 152,90 | 158,40 | 152,80 | 158,30 | 3,96% | - |
| 21.03.2025 | 150,02 | 152,68 | 147,38 | 152,27 | 1,20% | - |
| 20.03.2025 | 149,20 | 152,43 | 148,52 | 150,48 | 0,92% | - |
| 19.03.2025 | 148,35 | 150,88 | 147,75 | 149,10 | 0,59% | - |
| 18.03.2025 | 152,43 | 152,80 | 144,02 | 148,23 | -2,91% | - |
| 17.03.2025 | 148,50 | 152,83 | 148,18 | 152,68 | 2,43% | - |
| 14.03.2025 | 146,40 | 152,58 | 146,15 | 149,05 | 2,00% | - |
| 13.03.2025 | 149,30 | 150,60 | 144,75 | 146,13 | -2,36% | - |
| 12.03.2025 | 158,48 | 161,68 | 149,35 | 149,65 | -5,30% | - |
| 11.03.2025 | 165,55 | 166,02 | 157,00 | 158,02 | -4,46% | - |
| 10.03.2025 | 168,88 | 174,93 | 163,25 | 165,40 | -2,04% | - |
| 07.03.2025 | 162,00 | 170,58 | 159,90 | 168,85 | 4,07% | - |
| 06.03.2025 | 163,30 | 166,08 | 158,73 | 162,25 | -0,61% | - |
| 05.03.2025 | 170,43 | 171,30 | 162,83 | 163,25 | -3,94% | - |
| 04.03.2025 | 173,98 | 174,40 | 166,10 | 169,95 | -2,51% | - |
| 03.03.2025 | 178,90 | 179,02 | 173,80 | 174,33 | -2,60% | - |
| 28.02.2025 | 176,98 | 179,98 | 172,80 | 178,98 | 1,10% | - |
| 27.02.2025 | 187,52 | 189,15 | 176,70 | 177,02 | -5,56% | - |
| 26.02.2025 | 175,80 | 188,40 | 175,80 | 187,45 | 6,72% | - |
| 25.02.2025 | 178,10 | 178,52 | 172,63 | 175,65 | -1,54% | - |
| 24.02.2025 | 169,52 | 181,77 | 167,68 | 178,40 | 5,52% | - |
| 21.02.2025 | 169,88 | 170,88 | 165,85 | 169,08 | -0,12% | - |
| 20.02.2025 | 170,05 | 171,60 | 167,83 | 169,27 | -1,15% | - |
| 19.02.2025 | 172,40 | 174,30 | 170,90 | 171,25 | -0,74% | - |
| 18.02.2025 | 177,55 | 179,35 | 171,08 | 172,52 | -2,83% | - |
| 17.02.2025 | 176,88 | 177,70 | 176,88 | 177,55 | 0,72% | - |
| 14.02.2025 | 178,83 | 180,05 | 174,85 | 176,27 | -1,47% | - |
| 13.02.2025 | 180,15 | 181,83 | 170,73 | 178,90 | -0,71% | - |
| 12.02.2025 | 177,58 | 184,68 | 174,18 | 180,18 | 1,94% | - |
| 11.02.2025 | 166,83 | 180,08 | 164,00 | 176,75 | 0,51% | - |
| 10.02.2025 | 176,33 | 179,80 | 174,38 | 175,85 | -0,14% | - |
| 07.02.2025 | 174,68 | 179,80 | 172,30 | 176,10 | 0,84% | - |
| 06.02.2025 | 184,60 | 188,02 | 173,27 | 174,63 | -5,07% | - |
| 05.02.2025 | 190,18 | 194,95 | 183,00 | 183,95 | -3,41% | - |
| 04.02.2025 | 186,48 | 190,45 | 182,15 | 190,45 | 1,93% | - |
| 03.02.2025 | 185,10 | 190,05 | 182,80 | 186,85 | -0,20% | - |
| 31.01.2025 | 187,40 | 191,38 | 184,93 | 187,23 | 0,08% | - |
| 30.01.2025 | 182,33 | 190,58 | 181,30 | 187,08 | 2,42% | - |
| 29.01.2025 | 184,83 | 185,85 | 179,88 | 182,65 | -1,08% | - |
| 28.01.2025 | 175,80 | 186,18 | 175,80 | 184,65 | 4,91% | - |
| 27.01.2025 | 179,20 | 181,00 | 174,00 | 176,00 | -2,13% | - |
| 24.01.2025 | 180,13 | 180,23 | 171,98 | 179,83 | 0,06% | - |
| 23.01.2025 | 181,63 | 183,40 | 178,43 | 179,73 | -0,90% | - |
| 22.01.2025 | 177,48 | 184,88 | 176,43 | 181,35 | 2,14% | - |
| 21.01.2025 | 171,23 | 177,98 | 171,23 | 177,55 | 3,69% | - |
| 20.01.2025 | 172,45 | 172,58 | 170,98 | 171,23 | -1,11% | - |
| 17.01.2025 | 168,73 | 173,23 | 168,68 | 173,15 | 2,18% | - |
| 16.01.2025 | 172,30 | 173,35 | 166,00 | 169,45 | -1,11% | - |
| 15.01.2025 | 165,43 | 172,45 | 164,60 | 171,35 | 3,94% | - |
| 14.01.2025 | 172,48 | 175,30 | 163,73 | 164,85 | -3,77% | - |
| 13.01.2025 | 197,45 | 198,15 | 170,85 | 171,30 | -13,54% | - |
| 10.01.2025 | 207,35 | 207,90 | 197,77 | 198,13 | -4,45% | - |
| 09.01.2025 | 207,30 | 207,75 | 206,95 | 207,35 | -0,14% | - |
| 08.01.2025 | 208,30 | 209,55 | 203,30 | 207,65 | -0,02% | - |
| 07.01.2025 | 197,02 | 207,95 | 195,05 | 207,70 | 5,46% | - |
| 06.01.2025 | 192,70 | 201,60 | 190,73 | 196,95 | 2,27% | - |
| 03.01.2025 | 184,25 | 195,98 | 183,93 | 192,58 | 4,29% | - |
| 02.01.2025 | 180,27 | 186,15 | 179,00 | 184,65 | 3,23% | - |
| 30.12.2024 | 180,80 | 180,80 | 176,25 | 178,88 | 0,63% | - |
| 27.12.2024 | 177,55 | 182,23 | 177,10 | 177,75 | -1,33% | - |
| 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% | - |