8,730$
0,58%
Echtzeit-Aktienkurs Inspired Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 8,97 | 8,97 | 8,79 | 8,79 | 1,28% | - |
| 04.12.2025 | 8,75 | 8,97 | 8,39 | 8,68 | -0,80% | 161.009,00 |
| 03.12.2025 | 8,84 | 9,20 | 8,57 | 8,75 | -3,21% | 190.131,00 |
| 02.12.2025 | 9,00 | 9,21 | 8,82 | 9,04 | 8,00% | 190.267,00 |
| 01.12.2025 | 8,10 | 8,48 | 8,01 | 8,37 | 1,82% | 105.520,00 |
| 28.11.2025 | 8,10 | 8,24 | 7,62 | 8,22 | 1,48% | 99.676,00 |
| 26.11.2025 | 8,00 | 8,29 | 7,88 | 8,10 | 0,50% | 294.742,00 |
| 25.11.2025 | 7,76 | 8,50 | 7,66 | 8,06 | 8,92% | 500.939,00 |
| 24.11.2025 | 7,35 | 7,59 | 7,29 | 7,40 | 0,95% | 185.481,00 |
| 21.11.2025 | 6,95 | 7,67 | 6,95 | 7,33 | 3,97% | 666.718,00 |
| 20.11.2025 | 7,00 | 7,12 | 6,88 | 7,05 | 2,62% | 230.367,00 |
| 19.11.2025 | 7,21 | 7,21 | 6,84 | 6,87 | -4,32% | 167.333,00 |
| 18.11.2025 | 7,41 | 7,43 | 7,18 | 7,18 | -3,10% | 126.061,00 |
| 17.11.2025 | 7,72 | 7,72 | 7,28 | 7,41 | -4,76% | 84.538,00 |
| 14.11.2025 | 7,75 | 7,92 | 7,30 | 7,78 | -0,51% | 61.962,00 |
| 13.11.2025 | 8,23 | 8,42 | 7,76 | 7,82 | -5,78% | 85.135,00 |
| 12.11.2025 | 8,51 | 8,75 | 8,25 | 8,30 | -2,24% | 131.692,00 |
| 11.11.2025 | 8,32 | 8,54 | 8,24 | 8,49 | 1,56% | 107.543,00 |
| 10.11.2025 | 8,22 | 8,51 | 8,17 | 8,36 | 2,83% | 57.153,00 |
| 07.11.2025 | 8,11 | 8,18 | 7,88 | 8,13 | 0,37% | 87.764,00 |
| 06.11.2025 | 8,49 | 8,84 | 8,02 | 8,10 | -5,21% | 95.723,00 |
| 05.11.2025 | 8,00 | 8,65 | 8,00 | 8,55 | 12,58% | 209.997,00 |
| 04.11.2025 | 7,43 | 7,66 | 7,42 | 7,59 | 0,66% | 166.284,00 |
| 03.11.2025 | 7,58 | 7,58 | 7,44 | 7,54 | -0,13% | 84.567,00 |
| 31.10.2025 | 7,39 | 7,57 | 7,35 | 7,55 | 2,17% | 64.378,00 |
| 30.10.2025 | 7,62 | 7,92 | 7,35 | 7,39 | -3,78% | 62.862,00 |
| 29.10.2025 | 7,85 | 7,99 | 7,64 | 7,68 | -2,29% | 129.171,00 |
| 28.10.2025 | 8,00 | 8,07 | 7,81 | 7,86 | -1,75% | 61.026,00 |
| 27.10.2025 | 8,04 | 8,18 | 7,89 | 8,00 | -0,50% | 81.488,00 |
| 24.10.2025 | 8,07 | 8,88 | 7,95 | 8,04 | 0,30% | 79.055,00 |
| 23.10.2025 | 8,12 | 8,12 | 7,95 | 8,02 | 0,33% | 88.127,00 |
| 22.10.2025 | 7,87 | 8,11 | 7,82 | 7,99 | 1,14% | 93.200,00 |
| 21.10.2025 | 7,89 | 8,08 | 7,84 | 7,90 | -0,63% | 62.342,00 |
| 20.10.2025 | 7,85 | 7,96 | 7,75 | 7,95 | 2,53% | 70.895,00 |
| 17.10.2025 | 7,98 | 7,98 | 7,68 | 7,75 | -1,61% | - |
| 16.10.2025 | 8,26 | 8,58 | 7,87 | 7,88 | -4,02% | 88.452,00 |
| 15.10.2025 | 8,12 | 8,22 | 8,06 | 8,21 | 1,86% | 59.048,00 |
| 14.10.2025 | 7,91 | 8,22 | 7,79 | 8,06 | 0,50% | 109.763,00 |
| 13.10.2025 | 8,42 | 9,07 | 8,01 | 8,02 | -3,02% | 88.792,00 |
| 10.10.2025 | 8,77 | 9,11 | 8,26 | 8,27 | -5,81% | 188.141,00 |
| 09.10.2025 | 9,06 | 9,06 | 8,66 | 8,78 | -3,20% | 66.748,00 |
| 08.10.2025 | 9,14 | 9,14 | 8,95 | 9,07 | 0,00% | 107.723,00 |
| 07.10.2025 | 9,26 | 9,28 | 9,00 | 9,07 | -1,95% | 119.380,00 |
| 06.10.2025 | 9,51 | 9,51 | 9,17 | 9,25 | -2,63% | 93.877,00 |
| 03.10.2025 | 9,32 | 9,53 | 9,26 | 9,50 | 2,15% | 81.090,00 |
| 02.10.2025 | 9,24 | 9,40 | 8,56 | 9,30 | 0,54% | 122.387,00 |
| 01.10.2025 | 9,30 | 9,35 | 9,19 | 9,25 | -1,39% | 55.865,00 |
| 30.09.2025 | 9,22 | 9,45 | 9,10 | 9,38 | 1,63% | 173.302,00 |
| 29.09.2025 | 9,12 | 9,28 | 9,11 | 9,23 | 1,21% | 104.794,00 |
| 26.09.2025 | 9,15 | 9,33 | 8,66 | 9,12 | -0,44% | 94.231,00 |
| 25.09.2025 | 9,49 | 9,50 | 9,12 | 9,16 | -4,58% | 106.180,00 |
| 24.09.2025 | 9,72 | 9,72 | 9,42 | 9,60 | -0,62% | 108.921,00 |
| 23.09.2025 | 9,61 | 9,76 | 9,50 | 9,66 | 0,52% | 116.901,00 |
| 22.09.2025 | 9,56 | 9,65 | 9,30 | 9,61 | 0,42% | 86.087,00 |
| 19.09.2025 | 9,39 | 9,65 | 9,20 | 9,57 | 2,03% | 246.753,00 |
| 18.09.2025 | 9,25 | 9,40 | 9,22 | 9,38 | 2,29% | 57.858,00 |
| 17.09.2025 | 9,20 | 9,35 | 9,07 | 9,17 | -0,54% | 81.246,00 |
| 16.09.2025 | 9,36 | 9,36 | 9,13 | 9,22 | -1,28% | 48.813,00 |
| 15.09.2025 | 9,44 | 9,44 | 9,23 | 9,34 | -0,43% | 89.203,00 |
| 12.09.2025 | 9,32 | 9,54 | 9,25 | 9,38 | -0,85% | 57.954,00 |
| 11.09.2025 | 9,31 | 9,51 | 9,00 | 9,46 | 2,05% | 94.837,00 |
| 10.09.2025 | 9,30 | 9,38 | 9,16 | 9,27 | -0,22% | 40.975,00 |
| 09.09.2025 | 9,45 | 9,45 | 9,19 | 9,29 | -1,38% | 60.806,00 |
| 08.09.2025 | 9,45 | 9,49 | 9,18 | 9,42 | 0,21% | 91.613,00 |
| 05.09.2025 | 9,37 | 9,55 | 9,30 | 9,40 | 1,29% | 69.041,00 |
| 04.09.2025 | 9,09 | 9,30 | 9,09 | 9,28 | 2,54% | 50.512,00 |
| 03.09.2025 | 9,00 | 9,13 | 8,90 | 9,05 | -0,33% | 97.505,00 |
| 02.09.2025 | 9,08 | 9,33 | 8,93 | 9,08 | -2,37% | 95.137,00 |
| 29.08.2025 | 9,65 | 9,91 | 9,22 | 9,30 | -4,42% | 89.961,00 |
| 28.08.2025 | 9,25 | 9,80 | 9,21 | 9,73 | 6,46% | 199.663,00 |
| 27.08.2025 | 8,80 | 9,28 | 8,71 | 9,14 | 3,39% | 396.539,00 |
| 26.08.2025 | 8,62 | 8,87 | 8,62 | 8,84 | 2,20% | 119.764,00 |
| 25.08.2025 | 8,56 | 8,81 | 8,50 | 8,65 | -0,23% | 82.473,00 |
| 22.08.2025 | 8,52 | 8,77 | 8,46 | 8,67 | 2,48% | 149.879,00 |
| 21.08.2025 | 8,38 | 8,58 | 8,26 | 8,46 | 0,83% | 86.622,00 |
| 20.08.2025 | 8,39 | 8,43 | 8,26 | 8,39 | 0,00% | 93.515,00 |
| 19.08.2025 | 8,44 | 8,51 | 8,34 | 8,39 | -0,47% | 63.485,00 |
| 18.08.2025 | 8,43 | 8,50 | 8,30 | 8,43 | 1,32% | 63.931,00 |
| 15.08.2025 | 8,35 | 8,36 | 8,21 | 8,32 | -0,12% | 121.959,00 |
| 14.08.2025 | 8,42 | 8,55 | 8,32 | 8,33 | -3,36% | 80.678,00 |
| 13.08.2025 | 8,06 | 8,64 | 8,06 | 8,62 | -0,46% | 157.640,00 |
| 12.08.2025 | 8,49 | 8,77 | 8,46 | 8,66 | 2,24% | 123.446,00 |
| 11.08.2025 | 8,42 | 8,49 | 8,18 | 8,47 | 0,12% | 140.633,00 |
| 08.08.2025 | 8,51 | 8,68 | 8,25 | 8,46 | -0,59% | 216.985,00 |
| 07.08.2025 | 8,35 | 8,69 | 8,30 | 8,51 | 2,78% | 176.799,00 |
| 06.08.2025 | 8,55 | 8,91 | 8,21 | 8,28 | -6,12% | 297.212,00 |
| 05.08.2025 | 8,85 | 8,88 | 8,69 | 8,82 | 0,11% | 124.581,00 |
| 04.08.2025 | 8,76 | 8,87 | 8,74 | 8,81 | 0,69% | 117.795,00 |
| 01.08.2025 | 8,85 | 8,93 | 8,64 | 8,75 | -2,89% | 135.858,00 |
| 31.07.2025 | 9,14 | 9,30 | 8,95 | 9,01 | -2,17% | 117.268,00 |
| 30.07.2025 | 9,38 | 9,54 | 9,10 | 9,21 | -1,39% | 215.684,00 |
| 29.07.2025 | 9,44 | 9,44 | 9,26 | 9,34 | 0,00% | 110.706,00 |
| 28.07.2025 | 9,39 | 9,44 | 9,30 | 9,34 | -0,11% | 74.773,00 |
| 25.07.2025 | 9,25 | 9,37 | 9,07 | 9,35 | 1,08% | 130.667,00 |
| 24.07.2025 | 9,40 | 9,41 | 9,20 | 9,25 | -1,60% | 152.166,00 |
| 23.07.2025 | 9,46 | 9,57 | 9,37 | 9,40 | 0,11% | 73.618,00 |
| 22.07.2025 | 9,36 | 9,46 | 9,35 | 9,39 | 0,32% | 104.063,00 |
| 21.07.2025 | 9,59 | 9,59 | 9,35 | 9,36 | -1,27% | 162.066,00 |
| 18.07.2025 | 9,75 | 9,75 | 8,89 | 9,48 | -2,17% | 132.327,00 |
| 17.07.2025 | 9,16 | 9,77 | 9,16 | 9,69 | 4,76% | 395.275,00 |