55,550€
-1,86%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 55,62 | 55,62 | 55,48 | 55,50 | -1,94% | - |
| 05.02.2026 | 57,80 | 58,74 | 56,23 | 56,60 | -1,92% | - |
| 04.02.2026 | 61,02 | 61,32 | 56,87 | 57,71 | -7,20% | - |
| 03.02.2026 | 62,31 | 62,32 | 62,11 | 62,19 | -1,24% | - |
| 02.02.2026 | 63,94 | 64,45 | 62,63 | 62,97 | -0,96% | - |
| 30.01.2026 | 65,60 | 66,51 | 63,24 | 63,58 | -2,23% | - |
| 29.01.2026 | 68,61 | 68,65 | 64,32 | 65,03 | -6,04% | - |
| 28.01.2026 | 68,19 | 70,54 | 67,85 | 69,21 | 3,18% | - |
| 27.01.2026 | 68,47 | 68,49 | 65,77 | 67,08 | -1,83% | - |
| 26.01.2026 | 66,93 | 68,94 | 65,97 | 68,33 | 1,50% | - |
| 23.01.2026 | 70,10 | 70,10 | 66,41 | 67,32 | -2,82% | - |
| 22.01.2026 | 82,33 | 83,12 | 68,90 | 69,27 | -14,18% | - |
| 21.01.2026 | 80,55 | 81,71 | 80,15 | 80,72 | 0,41% | - |
| 20.01.2026 | 78,59 | 81,62 | 76,97 | 80,39 | 2,33% | - |
| 19.01.2026 | 78,85 | 78,86 | 78,50 | 78,56 | -0,98% | - |
| 16.01.2026 | 83,10 | 84,34 | 79,34 | 79,34 | -4,25% | - |
| 15.01.2026 | 79,92 | 83,06 | 79,85 | 82,86 | 4,94% | - |
| 14.01.2026 | 79,42 | 80,74 | 78,30 | 78,96 | -0,65% | - |
| 13.01.2026 | 83,10 | 84,53 | 78,50 | 79,48 | -3,59% | - |
| 12.01.2026 | 84,56 | 86,26 | 79,21 | 82,44 | -2,25% | - |
| 09.01.2026 | 81,50 | 88,49 | 81,04 | 84,34 | 3,41% | - |
| 08.01.2026 | 83,22 | 85,59 | 79,07 | 81,56 | -3,67% | - |
| 07.01.2026 | 83,18 | 84,67 | 82,04 | 84,67 | 2,90% | - |
| 06.01.2026 | 80,85 | 84,06 | 80,10 | 82,28 | 2,86% | - |
| 05.01.2026 | 78,67 | 80,52 | 78,24 | 79,99 | 0,52% | - |
| 02.01.2026 | 79,56 | 79,94 | 77,89 | 79,58 | 0,10% | - |
| 30.12.2025 | 79,56 | 79,56 | 79,48 | 79,50 | -0,56% | - |
| 29.12.2025 | 81,17 | 82,85 | 79,41 | 79,95 | -2,29% | - |
| 23.12.2025 | 83,11 | 84,11 | 79,14 | 81,82 | -1,59% | - |
| 22.12.2025 | 82,45 | 86,47 | 80,70 | 83,14 | 1,54% | - |
| 19.12.2025 | 81,27 | 83,35 | 77,74 | 81,88 | 0,70% | - |
| 18.12.2025 | 100,66 | 101,95 | 76,79 | 81,31 | -19,61% | - |
| 17.12.2025 | 98,35 | 102,58 | 98,21 | 101,15 | 3,36% | - |
| 16.12.2025 | 101,16 | 102,60 | 96,26 | 97,86 | -7,18% | - |
| 15.12.2025 | 111,25 | 114,50 | 105,30 | 105,43 | -5,47% | - |
| 12.12.2025 | 117,03 | 117,43 | 110,65 | 111,53 | -3,30% | - |
| 11.12.2025 | 118,55 | 120,08 | 114,10 | 115,33 | -3,65% | - |
| 10.12.2025 | 120,88 | 126,03 | 118,90 | 119,70 | -1,50% | - |
| 09.12.2025 | 123,63 | 125,28 | 120,68 | 121,53 | -2,04% | 25,00 |
| 08.12.2025 | 117,10 | 124,80 | 115,20 | 124,05 | 4,57% | - |
| 05.12.2025 | 120,28 | 121,58 | 118,58 | 118,63 | -1,13% | - |
| 04.12.2025 | 115,48 | 121,83 | 113,63 | 119,98 | 2,94% | - |
| 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% | - |