7,844$
-2,68%
Echtzeit-Aktienkurs Inspired Entertainment
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,04 | 8,06 | 7,65 | 7,82 | -2,98% | 130.833,00 |
| 29.05.2025 | 8,00 | 8,11 | 7,78 | 8,06 | 1,77% | 92.093,00 |
| 28.05.2025 | 7,91 | 8,41 | 7,77 | 7,92 | 0,70% | 82.003,00 |
| 27.05.2025 | 7,71 | 8,18 | 7,66 | 7,87 | 4,03% | 163.585,00 |
| 23.05.2025 | 7,56 | 7,72 | 7,50 | 7,56 | -2,58% | 91.166,00 |
| 22.05.2025 | 7,85 | 7,96 | 7,76 | 7,76 | -2,51% | 132.766,00 |
| 21.05.2025 | 8,23 | 8,47 | 7,86 | 7,96 | -5,13% | 131.693,00 |
| 20.05.2025 | 8,29 | 8,68 | 8,25 | 8,39 | 1,21% | 147.814,00 |
| 19.05.2025 | 8,20 | 8,33 | 7,96 | 8,29 | 0,12% | 87.404,00 |
| 16.05.2025 | 8,41 | 8,75 | 8,27 | 8,28 | -1,55% | 142.273,00 |
| 15.05.2025 | 8,49 | 8,63 | 8,27 | 8,41 | 0,60% | 118.851,00 |
| 14.05.2025 | 8,45 | 8,59 | 8,24 | 8,36 | -1,53% | 85.897,00 |
| 13.05.2025 | 8,34 | 8,60 | 8,34 | 8,49 | 3,92% | 113.425,00 |
| 12.05.2025 | 8,10 | 8,65 | 8,10 | 8,17 | 4,74% | 132.170,00 |
| 09.05.2025 | 7,85 | 8,30 | 7,73 | 7,80 | 0,00% | 134.930,00 |
| 08.05.2025 | 7,47 | 7,95 | 7,25 | 7,80 | 4,42% | 97.262,00 |
| 07.05.2025 | 7,60 | 7,63 | 7,40 | 7,47 | -0,53% | 91.776,00 |
| 06.05.2025 | 7,47 | 7,62 | 7,32 | 7,51 | -1,18% | 145.177,00 |
| 05.05.2025 | 7,75 | 7,82 | 7,38 | 7,60 | 0,80% | 167.981,00 |
| 02.05.2025 | 7,42 | 7,75 | 7,31 | 7,54 | 3,15% | 156.850,00 |
| 01.05.2025 | 7,74 | 7,83 | 7,27 | 7,31 | -1,35% | 79.885,00 |
| 30.04.2025 | 7,53 | 7,85 | 7,40 | 7,41 | -3,64% | 92.603,00 |
| 29.04.2025 | 7,44 | 7,73 | 7,37 | 7,69 | 2,95% | 188.214,00 |
| 28.04.2025 | 7,32 | 7,54 | 7,25 | 7,47 | 2,05% | 124.255,00 |
| 25.04.2025 | 7,38 | 7,69 | 7,25 | 7,32 | -2,53% | 83.936,00 |
| 24.04.2025 | 7,44 | 7,85 | 7,34 | 7,51 | 1,08% | 64.953,00 |
| 23.04.2025 | 7,70 | 7,77 | 7,41 | 7,43 | -2,49% | 55.639,00 |
| 22.04.2025 | 7,48 | 8,28 | 7,37 | 7,62 | 3,81% | 100.511,00 |
| 21.04.2025 | 7,61 | 7,92 | 7,25 | 7,34 | -4,05% | 145.088,00 |
| 17.04.2025 | 7,35 | 7,71 | 7,19 | 7,65 | 4,37% | 99.540,00 |
| 16.04.2025 | 7,24 | 7,41 | 7,11 | 7,33 | -0,54% | 83.182,00 |
| 15.04.2025 | 7,40 | 7,48 | 7,19 | 7,37 | 1,80% | 86.796,00 |
| 14.04.2025 | 7,42 | 7,43 | 7,07 | 7,24 | -0,55% | 53.076,00 |
| 11.04.2025 | 7,19 | 7,41 | 7,07 | 7,28 | 1,11% | 109.067,00 |
| 10.04.2025 | 7,78 | 7,78 | 6,98 | 7,20 | -6,49% | 117.795,00 |
| 09.04.2025 | 6,94 | 7,85 | 6,66 | 7,70 | 15,01% | 205.594,00 |
| 08.04.2025 | 7,36 | 7,65 | 6,51 | 6,70 | -4,49% | 373.678,00 |
| 07.04.2025 | 6,76 | 7,27 | 6,71 | 7,01 | -1,13% | 277.713,00 |
| 04.04.2025 | 7,38 | 7,75 | 6,70 | 7,09 | -8,63% | 178.888,00 |
| 03.04.2025 | 8,20 | 8,40 | 7,69 | 7,76 | -10,60% | 113.479,00 |
| 02.04.2025 | 8,33 | 8,75 | 8,33 | 8,68 | 2,84% | 108.276,00 |
| 01.04.2025 | 8,43 | 8,81 | 8,16 | 8,44 | -1,23% | 103.702,00 |
| 31.03.2025 | 8,50 | 8,79 | 8,11 | 8,55 | -1,44% | 129.292,00 |
| 28.03.2025 | 8,78 | 8,78 | 8,50 | 8,67 | -2,14% | 129.598,00 |
| 27.03.2025 | 8,95 | 8,95 | 8,65 | 8,86 | -1,23% | 156.889,00 |
| 26.03.2025 | 9,06 | 9,06 | 8,80 | 8,97 | -0,55% | 79.277,00 |
| 25.03.2025 | 9,21 | 9,22 | 8,87 | 9,02 | -1,42% | 83.913,00 |
| 24.03.2025 | 9,01 | 9,21 | 8,77 | 9,15 | 3,51% | 120.395,00 |
| 21.03.2025 | 8,95 | 9,00 | 8,58 | 8,84 | -2,86% | 165.676,00 |
| 20.03.2025 | 9,08 | 9,37 | 8,97 | 9,10 | -0,87% | 154.562,00 |
| 19.03.2025 | 8,65 | 9,20 | 8,63 | 9,18 | 6,50% | 135.568,00 |
| 18.03.2025 | 9,03 | 9,03 | 8,51 | 8,62 | -6,00% | 196.613,00 |
| 17.03.2025 | 8,90 | 10,29 | 8,19 | 9,17 | 9,56% | 252.950,00 |
| 14.03.2025 | 8,20 | 8,45 | 8,10 | 8,37 | 4,23% | 110.247,00 |
| 13.03.2025 | 8,52 | 8,52 | 8,03 | 8,03 | -6,41% | 162.736,00 |
| 12.03.2025 | 8,31 | 8,63 | 8,18 | 8,58 | 4,00% | 146.611,00 |
| 11.03.2025 | 8,53 | 8,62 | 8,12 | 8,25 | -3,23% | 177.395,00 |
| 10.03.2025 | 8,98 | 8,98 | 8,26 | 8,53 | -6,42% | 171.200,00 |
| 07.03.2025 | 9,11 | 9,18 | 8,87 | 9,11 | -0,11% | 158.024,00 |
| 06.03.2025 | 9,40 | 9,40 | 9,03 | 9,12 | -2,88% | 116.581,00 |
| 05.03.2025 | 10,17 | 10,17 | 9,31 | 9,39 | -3,30% | 118.519,00 |
| 04.03.2025 | 10,29 | 10,85 | 9,68 | 9,71 | -3,29% | 200.208,00 |
| 03.03.2025 | 10,74 | 10,96 | 10,03 | 10,04 | -6,86% | 90.355,00 |
| 28.02.2025 | 10,70 | 10,83 | 10,62 | 10,78 | 0,09% | 169.537,00 |
| 27.02.2025 | 11,12 | 11,32 | 10,70 | 10,77 | -2,89% | 242.229,00 |
| 26.02.2025 | 10,88 | 11,12 | 10,83 | 11,09 | 1,65% | 147.244,00 |
| 25.02.2025 | 11,02 | 11,06 | 10,90 | 10,91 | -0,82% | 74.940,00 |
| 24.02.2025 | 11,05 | 11,18 | 10,70 | 11,00 | 0,18% | 209.308,00 |
| 21.02.2025 | 11,36 | 11,53 | 10,98 | 10,98 | -2,40% | 265.541,00 |
| 20.02.2025 | 11,10 | 11,27 | 10,83 | 11,25 | 0,27% | 117.178,00 |
| 19.02.2025 | 11,57 | 11,61 | 11,03 | 11,22 | -2,43% | 158.771,00 |
| 18.02.2025 | 11,10 | 11,52 | 10,97 | 11,50 | 5,02% | 218.514,00 |
| 14.02.2025 | 10,99 | 11,23 | 10,88 | 10,95 | 0,18% | 119.703,00 |
| 13.02.2025 | 10,45 | 10,93 | 10,34 | 10,93 | 5,50% | 202.592,00 |
| 12.02.2025 | 10,23 | 10,45 | 10,20 | 10,36 | 0,10% | 355.125,00 |
| 11.02.2025 | 10,19 | 10,54 | 10,15 | 10,35 | 0,29% | 91.486,00 |
| 10.02.2025 | 10,32 | 10,40 | 10,25 | 10,32 | 0,19% | 172.590,00 |
| 07.02.2025 | 10,35 | 10,42 | 10,20 | 10,30 | -0,96% | 94.650,00 |
| 06.02.2025 | 10,19 | 10,41 | 10,13 | 10,40 | 1,76% | 75.538,00 |
| 05.02.2025 | 10,49 | 10,50 | 10,19 | 10,22 | -2,94% | 64.266,00 |
| 04.02.2025 | 9,96 | 10,67 | 9,94 | 10,53 | 4,05% | 339.469,00 |
| 03.02.2025 | 9,89 | 10,13 | 9,85 | 10,12 | 0,50% | 232.260,00 |
| 31.01.2025 | 10,01 | 10,12 | 9,90 | 10,07 | 0,50% | 233.067,00 |
| 30.01.2025 | 9,71 | 10,10 | 9,70 | 10,02 | 3,62% | 259.920,00 |
| 29.01.2025 | 9,39 | 9,72 | 9,39 | 9,67 | 1,68% | 215.424,00 |
| 28.01.2025 | 9,59 | 9,59 | 9,41 | 9,51 | 0,63% | 73.872,00 |
| 27.01.2025 | 9,44 | 9,52 | 9,30 | 9,45 | 0,00% | 62.049,00 |
| 24.01.2025 | 9,43 | 9,50 | 9,36 | 9,45 | -0,21% | 59.470,00 |
| 23.01.2025 | 9,41 | 9,50 | 9,30 | 9,47 | -0,32% | 67.408,00 |
| 22.01.2025 | 9,49 | 9,53 | 9,41 | 9,50 | 0,00% | 82.224,00 |
| 21.01.2025 | 9,53 | 9,61 | 9,43 | 9,50 | 0,32% | 76.932,00 |
| 17.01.2025 | 9,40 | 9,52 | 9,26 | 9,47 | 1,50% | 91.170,00 |
| 16.01.2025 | 9,40 | 9,48 | 9,29 | 9,33 | -0,64% | 127.116,00 |
| 15.01.2025 | 9,36 | 9,50 | 9,14 | 9,39 | 2,40% | 84.713,00 |
| 14.01.2025 | 8,92 | 9,19 | 8,87 | 9,17 | 3,62% | 66.885,00 |
| 13.01.2025 | 8,72 | 8,87 | 8,61 | 8,85 | 0,11% | 100.476,00 |
| 10.01.2025 | 8,64 | 9,13 | 8,64 | 8,84 | 0,68% | 135.943,00 |
| 08.01.2025 | 8,72 | 8,81 | 8,57 | 8,78 | 0,69% | 315.207,00 |
| 07.01.2025 | 8,70 | 8,76 | 8,56 | 8,72 | -0,46% | 63.086,00 |
| 06.01.2025 | 8,47 | 8,89 | 8,47 | 8,76 | -1,24% | 70.741,00 |