48,400€
6,14%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 48,40 | 48,40 | 48,30 | 48,30 | 5,92% | - |
| 30.04.2026 | 45,70 | 46,20 | 45,40 | 45,60 | -3,39% | - |
| 29.04.2026 | 47,10 | 47,20 | 47,10 | 47,20 | 0,21% | - |
| 28.04.2026 | 47,00 | 47,80 | 46,40 | 47,10 | -1,87% | - |
| 27.04.2026 | 48,00 | 48,00 | 47,90 | 48,00 | -0,62% | - |
| 24.04.2026 | 48,20 | 48,60 | 48,00 | 48,30 | 1,68% | - |
| 23.04.2026 | 46,30 | 48,60 | 45,80 | 47,50 | 3,04% | - |
| 22.04.2026 | 44,30 | 46,20 | 44,30 | 46,10 | 3,36% | - |
| 21.04.2026 | 48,30 | 49,00 | 44,20 | 44,60 | -8,61% | 5,00 |
| 20.04.2026 | 48,90 | 49,40 | 48,10 | 48,80 | 1,67% | - |
| 17.04.2026 | 47,90 | 48,00 | 47,90 | 48,00 | 0,00% | - |
| 16.04.2026 | 47,00 | 48,00 | 47,00 | 48,00 | -0,41% | - |
| 15.04.2026 | 48,20 | 48,60 | 47,80 | 48,20 | 3,43% | - |
| 14.04.2026 | 47,10 | 47,90 | 46,00 | 46,60 | 1,30% | - |
| 13.04.2026 | 47,00 | 47,00 | 45,80 | 46,00 | -0,86% | - |
| 10.04.2026 | 48,50 | 48,80 | 46,40 | 46,40 | 1,09% | - |
| 09.04.2026 | 45,80 | 45,90 | 45,70 | 45,90 | -1,71% | - |
| 08.04.2026 | 46,90 | 48,60 | 46,30 | 46,70 | -0,64% | - |
| 07.04.2026 | 47,20 | 47,20 | 46,90 | 47,00 | -0,05% | - |
| 02.04.2026 | 46,28 | 47,03 | 44,85 | 47,03 | 1,39% | - |
| 01.04.2026 | 44,67 | 47,18 | 43,67 | 46,38 | 5,33% | - |
| 31.03.2026 | 43,98 | 44,98 | 43,50 | 44,04 | 0,87% | - |
| 30.03.2026 | 43,65 | 44,53 | 42,12 | 43,66 | 1,76% | - |
| 27.03.2026 | 43,70 | 44,09 | 42,41 | 42,90 | -1,97% | - |
| 26.03.2026 | 44,31 | 45,33 | 43,65 | 43,76 | -2,97% | - |
| 25.03.2026 | 45,32 | 45,35 | 44,99 | 45,10 | 0,45% | - |
| 24.03.2026 | 44,92 | 45,53 | 43,78 | 44,90 | -1,95% | - |
| 23.03.2026 | 46,43 | 47,57 | 44,84 | 45,80 | -3,29% | - |
| 20.03.2026 | 47,34 | 47,36 | 47,20 | 47,36 | -0,16% | - |
| 19.03.2026 | 49,27 | 50,14 | 47,43 | 47,43 | -3,60% | - |
| 18.03.2026 | 48,54 | 50,35 | 47,66 | 49,20 | 3,24% | - |
| 17.03.2026 | 51,16 | 53,04 | 47,35 | 47,66 | -6,45% | - |
| 16.03.2026 | 52,11 | 52,11 | 50,70 | 50,94 | -1,60% | - |
| 13.03.2026 | 50,66 | 51,77 | 49,65 | 51,77 | 0,58% | - |
| 12.03.2026 | 51,82 | 51,82 | 51,42 | 51,47 | -0,31% | - |
| 11.03.2026 | 51,19 | 52,61 | 50,49 | 51,63 | -0,75% | - |
| 10.03.2026 | 53,18 | 53,78 | 50,58 | 52,02 | -2,91% | - |
| 09.03.2026 | 53,95 | 54,78 | 52,10 | 53,58 | -0,45% | - |
| 06.03.2026 | 53,80 | 54,58 | 52,62 | 53,82 | 1,11% | - |
| 05.03.2026 | 55,26 | 55,40 | 53,02 | 53,23 | -5,52% | - |
| 04.03.2026 | 56,67 | 56,74 | 56,05 | 56,34 | -0,53% | - |
| 03.03.2026 | 55,44 | 57,23 | 53,76 | 56,64 | 3,32% | - |
| 02.03.2026 | 54,06 | 55,62 | 53,55 | 54,82 | 0,29% | 180,00 |
| 27.02.2026 | 57,31 | 57,79 | 52,76 | 54,66 | -7,09% | - |
| 26.02.2026 | 50,17 | 66,91 | 49,75 | 58,83 | 19,74% | 13,00 |
| 25.02.2026 | 49,03 | 49,65 | 48,92 | 49,13 | -0,07% | - |
| 24.02.2026 | 49,53 | 50,27 | 48,65 | 49,17 | 0,00% | - |
| 23.02.2026 | 50,50 | 50,63 | 49,15 | 49,17 | -3,58% | - |
| 20.02.2026 | 50,95 | 51,51 | 50,26 | 50,99 | 0,41% | - |
| 19.02.2026 | 52,55 | 52,56 | 49,33 | 50,78 | -4,15% | - |
| 18.02.2026 | 50,95 | 53,07 | 50,20 | 52,98 | 2,16% | 1,00 |
| 17.02.2026 | 50,20 | 54,39 | 50,16 | 51,86 | 2,96% | - |
| 16.02.2026 | 50,35 | 50,53 | 50,10 | 50,37 | -1,62% | - |
| 13.02.2026 | 50,25 | 53,34 | 49,14 | 51,20 | 2,90% | - |
| 12.02.2026 | 53,23 | 53,75 | 45,12 | 49,76 | -10,69% | 1,00 |
| 11.02.2026 | 57,30 | 58,26 | 55,25 | 55,71 | -4,05% | - |
| 10.02.2026 | 55,88 | 59,78 | 55,40 | 58,06 | 4,29% | - |
| 09.02.2026 | 55,58 | 56,79 | 54,25 | 55,67 | -1,56% | - |
| 06.02.2026 | 55,62 | 56,87 | 55,02 | 56,55 | -0,09% | - |
| 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% | - |