7,680$
4,78%
Echtzeit-Aktienkurs Inspired Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 8,80 | 8,89 | 8,66 | 8,87 | 0,45% | 84.739,00 |
| 02.01.2025 | 9,15 | 9,15 | 8,76 | 8,83 | -2,43% | 75.057,00 |
| 31.12.2024 | 8,85 | 9,08 | 8,77 | 9,05 | 2,26% | 91.325,00 |
| 30.12.2024 | 8,84 | 8,90 | 8,56 | 8,85 | -0,56% | 95.594,00 |
| 27.12.2024 | 8,82 | 8,95 | 8,64 | 8,90 | 0,11% | 85.618,00 |
| 26.12.2024 | 8,71 | 8,93 | 8,70 | 8,89 | 1,60% | 65.689,00 |
| 24.12.2024 | 8,71 | 8,81 | 8,68 | 8,75 | 0,23% | 41.267,00 |
| 23.12.2024 | 8,64 | 8,91 | 8,58 | 8,73 | 2,46% | 149.383,00 |
| 20.12.2024 | 8,45 | 8,70 | 8,44 | 8,52 | -0,47% | 136.515,00 |
| 19.12.2024 | 8,64 | 8,85 | 8,48 | 8,56 | 0,23% | 118.881,00 |
| 18.12.2024 | 8,91 | 9,20 | 8,50 | 8,54 | -4,15% | 248.610,00 |
| 17.12.2024 | 8,99 | 9,04 | 8,80 | 8,91 | -1,76% | 81.507,00 |
| 16.12.2024 | 9,30 | 9,32 | 9,07 | 9,07 | -1,73% | 50.946,00 |
| 13.12.2024 | 9,10 | 9,29 | 8,99 | 9,23 | 0,98% | 64.220,00 |
| 12.12.2024 | 9,28 | 9,36 | 9,00 | 9,14 | -2,14% | 84.733,00 |
| 11.12.2024 | 9,38 | 9,43 | 8,92 | 9,34 | 0,76% | 441.994,00 |
| 10.12.2024 | 9,33 | 9,43 | 9,15 | 9,27 | -0,32% | 267.219,00 |
| 09.12.2024 | 9,60 | 9,65 | 9,30 | 9,30 | -2,72% | 95.801,00 |
| 06.12.2024 | 9,86 | 9,86 | 9,48 | 9,56 | -2,75% | 136.934,00 |
| 05.12.2024 | 9,80 | 9,98 | 9,62 | 9,83 | -0,71% | 101.509,00 |
| 04.12.2024 | 9,49 | 10,00 | 9,36 | 9,90 | 4,43% | 253.149,00 |
| 03.12.2024 | 9,75 | 9,88 | 9,42 | 9,48 | -3,36% | 202.972,00 |
| 02.12.2024 | 9,66 | 10,08 | 9,45 | 9,81 | 1,98% | 373.774,00 |
| 29.11.2024 | 9,83 | 9,83 | 9,50 | 9,62 | -1,74% | 118.702,00 |
| 27.11.2024 | 9,85 | 10,10 | 9,78 | 9,79 | -0,71% | 75.142,00 |
| 26.11.2024 | 9,95 | 9,96 | 9,76 | 9,86 | -0,30% | 138.384,00 |
| 25.11.2024 | 9,99 | 10,03 | 9,79 | 9,89 | -0,20% | 110.120,00 |
| 22.11.2024 | 9,98 | 10,01 | 9,87 | 9,91 | -0,40% | 60.394,00 |
| 21.11.2024 | 9,97 | 10,12 | 9,82 | 9,95 | -0,30% | 115.733,00 |