73,800€
-0,71%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 110,40 | 113,33 | 107,65 | 109,45 | -0,66% | - |
| 15.07.2025 | 111,68 | 114,90 | 110,10 | 110,18 | -1,23% | - |
| 14.07.2025 | 111,40 | 112,98 | 110,43 | 111,55 | -0,11% | - |
| 11.07.2025 | 119,03 | 119,28 | 111,63 | 111,68 | -6,02% | - |
| 10.07.2025 | 114,70 | 123,23 | 114,13 | 118,83 | 3,60% | - |
| 09.07.2025 | 113,85 | 115,90 | 112,78 | 114,70 | 0,53% | - |
| 08.07.2025 | 108,40 | 116,25 | 107,80 | 114,10 | 5,23% | - |
| 07.07.2025 | 108,20 | 114,70 | 108,18 | 108,43 | 0,18% | - |
| 04.07.2025 | 109,20 | 109,20 | 108,05 | 108,23 | -0,92% | - |
| 03.07.2025 | 110,80 | 112,03 | 107,93 | 109,23 | -1,31% | - |
| 02.07.2025 | 111,13 | 111,88 | 108,85 | 110,68 | -0,11% | - |
| 01.07.2025 | 110,10 | 113,83 | 107,68 | 110,80 | 0,91% | - |
| 30.06.2025 | 112,70 | 114,30 | 109,08 | 109,80 | -2,96% | - |
| 27.06.2025 | 110,85 | 113,23 | 109,43 | 113,15 | 1,91% | - |
| 26.06.2025 | 113,18 | 114,03 | 110,33 | 111,03 | -1,77% | - |
| 25.06.2025 | 114,20 | 115,08 | 112,50 | 113,03 | -0,99% | - |
| 24.06.2025 | 112,70 | 114,23 | 110,18 | 114,15 | 1,92% | - |
| 23.06.2025 | 113,65 | 114,75 | 109,08 | 112,00 | -1,39% | - |
| 20.06.2025 | 111,75 | 115,60 | 111,75 | 113,58 | 1,63% | - |
| 19.06.2025 | 112,95 | 113,13 | 111,75 | 111,75 | -1,32% | - |
| 18.06.2025 | 110,68 | 115,30 | 109,88 | 113,25 | 2,30% | - |
| 17.06.2025 | 112,23 | 114,85 | 109,88 | 110,70 | -1,14% | - |
| 16.06.2025 | 110,15 | 112,90 | 109,53 | 111,98 | 1,86% | - |
| 13.06.2025 | 111,03 | 112,88 | 108,45 | 109,93 | -1,21% | - |
| 12.06.2025 | 114,90 | 116,43 | 111,18 | 111,28 | -3,51% | - |
| 11.06.2025 | 119,78 | 120,70 | 114,85 | 115,33 | -3,49% | - |
| 10.06.2025 | 119,65 | 121,23 | 118,25 | 119,50 | -0,08% | - |
| 09.06.2025 | 118,95 | 121,58 | 117,83 | 119,60 | 0,44% | - |
| 06.06.2025 | 118,73 | 121,80 | 115,28 | 119,08 | 0,32% | - |
| 05.06.2025 | 120,80 | 122,25 | 118,58 | 118,70 | -1,80% | - |
| 04.06.2025 | 121,70 | 122,53 | 119,70 | 120,88 | -0,66% | - |
| 03.06.2025 | 116,88 | 123,53 | 115,38 | 121,68 | 4,20% | - |
| 02.06.2025 | 121,83 | 122,30 | 116,00 | 116,78 | -3,93% | - |
| 30.05.2025 | 121,63 | 123,05 | 120,45 | 121,55 | 0,08% | - |
| 29.05.2025 | 124,28 | 126,65 | 119,23 | 121,45 | -2,00% | 3,00 |
| 28.05.2025 | 126,38 | 126,95 | 123,73 | 123,93 | -1,92% | - |
| 27.05.2025 | 126,93 | 128,93 | 126,20 | 126,35 | -0,69% | 59,00 |
| 26.05.2025 | 126,70 | 127,40 | 125,53 | 127,23 | 0,97% | 100,00 |
| 23.05.2025 | 129,52 | 129,52 | 125,43 | 126,00 | -2,68% | - |
| 22.05.2025 | 128,93 | 131,70 | 128,13 | 129,48 | 0,15% | - |
| 21.05.2025 | 132,40 | 132,52 | 128,35 | 129,27 | -2,80% | - |
| 20.05.2025 | 133,25 | 134,23 | 131,30 | 133,00 | -0,17% | - |
| 19.05.2025 | 136,75 | 136,75 | 130,95 | 133,23 | -2,74% | - |
| 16.05.2025 | 133,85 | 137,25 | 132,20 | 136,98 | 2,41% | - |
| 15.05.2025 | 139,45 | 139,98 | 132,90 | 133,75 | -4,10% | - |
| 14.05.2025 | 142,85 | 143,43 | 139,05 | 139,48 | -2,50% | - |
| 13.05.2025 | 141,13 | 144,55 | 138,83 | 143,05 | 1,35% | - |
| 12.05.2025 | 134,55 | 142,85 | 134,55 | 141,15 | 4,81% | - |
| 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% | - |