108,200€
-0,94%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |