36,800€
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,90 | 43,80 | 36,01 | 41,38 | -11,78% | 1.240,00 |
| 04.05.2026 | 48,46 | 49,25 | 45,73 | 46,90 | -1,95% | - |
| 30.04.2026 | 45,79 | 47,86 | 45,11 | 47,84 | 4,45% | - |
| 29.04.2026 | 47,19 | 47,52 | 44,91 | 45,80 | -2,55% | - |
| 28.04.2026 | 46,87 | 47,79 | 46,45 | 47,00 | -0,01% | - |
| 27.04.2026 | 47,96 | 48,39 | 46,29 | 47,00 | -2,10% | - |
| 24.04.2026 | 48,33 | 49,71 | 47,11 | 48,01 | -0,27% | - |
| 23.04.2026 | 46,02 | 48,56 | 45,61 | 48,14 | 4,00% | 272,00 |
| 22.04.2026 | 44,64 | 46,30 | 44,33 | 46,29 | 4,31% | - |
| 21.04.2026 | 48,52 | 48,80 | 43,96 | 44,37 | -8,33% | 221,00 |
| 20.04.2026 | 48,58 | 49,39 | 47,62 | 48,40 | -1,22% | - |
| 17.04.2026 | 48,01 | 49,42 | 47,76 | 49,00 | 2,35% | 91,00 |
| 16.04.2026 | 48,16 | 49,26 | 47,44 | 47,88 | -0,35% | - |
| 15.04.2026 | 48,18 | 49,96 | 47,42 | 48,05 | -0,28% | - |
| 14.04.2026 | 46,74 | 48,24 | 46,31 | 48,18 | 3,09% | - |
| 13.04.2026 | 45,69 | 47,12 | 45,58 | 46,74 | 1,60% | - |
| 10.04.2026 | 48,54 | 48,68 | 45,21 | 46,00 | -5,15% | - |
| 09.04.2026 | 45,61 | 50,04 | 44,93 | 48,50 | 5,98% | - |
| 08.04.2026 | 48,49 | 48,52 | 45,50 | 45,77 | -2,42% | - |
| 07.04.2026 | 46,80 | 48,00 | 46,00 | 46,90 | -1,40% | - |
| 02.04.2026 | 45,69 | 47,71 | 44,77 | 47,57 | 2,40% | 135,00 |
| 01.04.2026 | 44,83 | 47,57 | 43,67 | 46,46 | 4,02% | 320,00 |
| 31.03.2026 | 44,47 | 44,98 | 43,50 | 44,66 | 1,55% | 244,00 |
| 30.03.2026 | 43,75 | 44,50 | 42,12 | 43,98 | 1,20% | - |
| 27.03.2026 | 44,01 | 44,04 | 42,41 | 43,46 | -0,99% | 1.939,00 |
| 26.03.2026 | 44,17 | 45,36 | 43,64 | 43,89 | -1,29% | 90,00 |
| 25.03.2026 | 44,67 | 45,56 | 43,80 | 44,46 | -1,57% | - |
| 24.03.2026 | 44,30 | 45,49 | 43,66 | 45,17 | 0,46% | 78,00 |
| 23.03.2026 | 45,33 | 47,54 | 44,83 | 44,96 | -3,61% | 972,00 |
| 20.03.2026 | 46,55 | 49,66 | 46,30 | 46,65 | -1,43% | - |
| 19.03.2026 | 48,54 | 50,12 | 47,15 | 47,32 | -3,46% | - |
| 18.03.2026 | 47,46 | 50,35 | 47,45 | 49,02 | 2,14% | - |
| 17.03.2026 | 50,70 | 53,02 | 47,35 | 47,99 | -6,33% | - |
| 16.03.2026 | 51,39 | 51,98 | 50,53 | 51,24 | 0,06% | - |
| 13.03.2026 | 50,12 | 53,01 | 49,61 | 51,21 | 0,93% | - |
| 12.03.2026 | 50,87 | 52,20 | 49,96 | 50,74 | -1,86% | 182,00 |
| 11.03.2026 | 50,66 | 52,59 | 50,39 | 51,70 | 0,84% | - |
| 10.03.2026 | 52,62 | 53,79 | 50,62 | 51,27 | -3,69% | 110,00 |
| 09.03.2026 | 52,63 | 54,39 | 52,27 | 53,23 | -1,72% | - |
| 06.03.2026 | 53,27 | 54,57 | 52,62 | 54,16 | 0,93% | - |
| 05.03.2026 | 54,74 | 55,37 | 52,95 | 53,66 | -3,10% | - |
| 04.03.2026 | 55,72 | 57,51 | 55,19 | 55,38 | -2,05% | - |
| 03.03.2026 | 54,22 | 57,24 | 53,85 | 56,54 | 2,03% | - |
| 02.03.2026 | 53,37 | 55,63 | 53,12 | 55,41 | 1,72% | 1.243,00 |
| 27.02.2026 | 56,75 | 56,90 | 52,77 | 54,48 | -5,05% | 132,00 |
| 26.02.2026 | 49,49 | 66,92 | 49,49 | 57,38 | 13,86% | 122,00 |
| 25.02.2026 | 48,33 | 50,85 | 48,33 | 50,39 | 2,85% | - |
| 24.02.2026 | 49,08 | 50,34 | 48,66 | 48,99 | -0,98% | - |
| 23.02.2026 | 49,29 | 50,69 | 49,17 | 49,48 | -2,07% | - |
| 20.02.2026 | 50,48 | 51,53 | 50,21 | 50,53 | -0,44% | 17,00 |
| 19.02.2026 | 51,96 | 52,56 | 49,34 | 50,75 | -3,28% | 100,00 |
| 18.02.2026 | 50,58 | 53,07 | 50,20 | 52,47 | 2,90% | 270,00 |
| 17.02.2026 | 49,54 | 54,39 | 49,54 | 50,99 | 2,20% | 140,00 |
| 16.02.2026 | 49,99 | 50,17 | 49,78 | 49,89 | -0,90% | - |
| 13.02.2026 | 49,57 | 53,34 | 49,03 | 50,35 | -0,04% | 176,00 |
| 12.02.2026 | 51,66 | 53,76 | 45,12 | 50,37 | -12,39% | 1.242,00 |
| 11.02.2026 | 56,74 | 58,29 | 55,26 | 57,49 | 0,16% | 18,00 |
| 10.02.2026 | 55,18 | 59,79 | 55,15 | 57,40 | 2,92% | - |
| 09.02.2026 | 54,89 | 56,71 | 54,24 | 55,77 | 0,36% | - |
| 06.02.2026 | 54,93 | 57,10 | 54,93 | 55,57 | 0,18% | - |
| 05.02.2026 | 57,33 | 58,74 | 55,40 | 55,47 | -4,56% | - |
| 04.02.2026 | 60,61 | 61,41 | 56,87 | 58,12 | -4,67% | - |
| 03.02.2026 | 61,84 | 63,19 | 60,34 | 60,97 | -2,20% | - |
| 02.02.2026 | 62,34 | 64,45 | 62,28 | 62,34 | -2,50% | 413,00 |
| 30.01.2026 | 64,70 | 66,51 | 63,23 | 63,94 | -2,52% | - |
| 29.01.2026 | 68,04 | 68,91 | 64,32 | 65,59 | -4,65% | - |
| 28.01.2026 | 67,86 | 70,52 | 67,79 | 68,79 | 1,13% | - |
| 27.01.2026 | 68,17 | 68,72 | 65,75 | 68,02 | -0,61% | 128,00 |
| 26.01.2026 | 66,24 | 68,92 | 65,96 | 68,44 | 2,24% | 540,00 |
| 23.01.2026 | 68,46 | 69,47 | 66,40 | 66,94 | -3,42% | - |
| 22.01.2026 | 81,81 | 83,23 | 68,74 | 69,31 | -15,87% | 32,00 |
| 21.01.2026 | 80,13 | 83,18 | 79,96 | 82,38 | 2,28% | - |
| 20.01.2026 | 78,16 | 81,63 | 76,97 | 80,54 | 3,27% | - |
| 19.01.2026 | 78,11 | 78,25 | 77,89 | 77,99 | -1,87% | - |
| 16.01.2026 | 82,75 | 84,04 | 79,24 | 79,48 | -4,26% | 140,00 |
| 15.01.2026 | 79,46 | 84,05 | 79,46 | 83,02 | 4,00% | 2.195,00 |
| 14.01.2026 | 78,67 | 80,09 | 78,30 | 79,83 | 0,53% | 120,00 |
| 13.01.2026 | 82,31 | 84,98 | 78,51 | 79,41 | -4,21% | - |
| 12.01.2026 | 83,04 | 86,71 | 79,20 | 82,90 | -1,80% | 317,00 |
| 09.01.2026 | 80,96 | 88,43 | 80,69 | 84,42 | 3,38% | - |
| 08.01.2026 | 83,99 | 84,82 | 79,01 | 81,66 | -3,80% | 371,00 |
| 07.01.2026 | 82,56 | 84,93 | 81,59 | 84,89 | 1,90% | 140,00 |
| 06.01.2026 | 80,36 | 84,07 | 79,91 | 83,31 | 3,04% | - |
| 05.01.2026 | 79,59 | 81,09 | 78,24 | 80,85 | 2,72% | 16,00 |
| 02.01.2026 | 78,55 | 79,96 | 77,89 | 78,71 | -2,05% | - |
| 30.12.2025 | 78,89 | 80,39 | 78,85 | 80,36 | 0,92% | - |
| 29.12.2025 | 80,37 | 82,77 | 79,41 | 79,63 | -1,23% | - |
| 23.12.2025 | 82,44 | 84,25 | 79,07 | 80,62 | -3,17% | 400,00 |
| 22.12.2025 | 82,14 | 86,47 | 81,55 | 83,26 | 0,92% | - |
| 19.12.2025 | 80,69 | 83,21 | 77,75 | 82,50 | 1,83% | 258,00 |
| 18.12.2025 | 100,46 | 101,80 | 75,67 | 81,02 | -19,82% | 321,00 |
| 17.12.2025 | 98,27 | 102,58 | 98,10 | 101,05 | 2,88% | 345,00 |
| 16.12.2025 | 99,81 | 102,60 | 96,26 | 98,22 | -3,14% | 47,00 |
| 15.12.2025 | 110,85 | 114,43 | 100,23 | 101,40 | -8,77% | 14,00 |
| 12.12.2025 | 116,35 | 118,20 | 110,68 | 111,15 | -5,36% | 300,00 |
| 11.12.2025 | 117,53 | 120,23 | 114,10 | 117,45 | -1,90% | 104,00 |
| 10.12.2025 | 120,23 | 126,00 | 118,88 | 119,73 | -0,85% | - |
| 09.12.2025 | 123,23 | 124,65 | 120,18 | 120,75 | -2,56% | - |
| 08.12.2025 | 116,83 | 124,90 | 116,78 | 123,93 | 5,56% | 547,00 |
| 05.12.2025 | 119,68 | 121,58 | 117,25 | 117,40 | -2,21% | - |