61,000€
-4,69%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 63,50 | 64,50 | 60,75 | 61,00 | -4,69% | - |
| 29.10.2026 | 64,00 | 65,00 | 63,00 | 64,00 | 0,79% | 13,00 |
| 28.10.2026 | 63,50 | 65,00 | 63,25 | 63,50 | -0,78% | - |
| 27.10.2026 | 63,50 | 65,00 | 62,50 | 64,00 | 0,79% | - |
| 26.10.2026 | 63,75 | 64,50 | 63,00 | 63,50 | 0,79% | - |
| 23.10.2026 | 64,50 | 66,25 | 61,50 | 63,00 | -3,08% | - |
| 22.10.2026 | 62,25 | 65,50 | 61,75 | 65,00 | 2,36% | 1.764,00 |
| 21.10.2026 | 63,75 | 64,50 | 62,00 | 63,50 | -0,78% | 14,00 |
| 20.10.2026 | 62,25 | 64,50 | 62,00 | 64,00 | 1,59% | 335,00 |
| 19.10.2026 | 62,00 | 63,00 | 59,75 | 63,00 | 3,28% | - |
| 16.10.2026 | 62,50 | 64,00 | 61,00 | 61,00 | -3,17% | - |
| 15.10.2026 | 62,00 | 63,00 | 62,00 | 63,00 | 3,28% | - |
| 14.10.2026 | 61,25 | 62,75 | 60,00 | 61,00 | -1,61% | - |
| 13.10.2026 | 64,00 | 65,00 | 61,00 | 62,00 | -2,36% | 2.080,00 |
| 12.10.2026 | 61,50 | 64,50 | 60,75 | 63,50 | 4,10% | - |
| 09.10.2026 | 59,00 | 62,00 | 59,00 | 61,00 | 4,27% | - |
| 08.10.2026 | 60,25 | 61,00 | 58,50 | 58,50 | -2,50% | 276,00 |
| 07.10.2026 | 60,50 | 61,25 | 59,50 | 60,00 | 0,00% | - |
| 06.10.2026 | 63,25 | 64,00 | 60,00 | 60,00 | -6,25% | - |
| 05.10.2026 | 62,50 | 64,00 | 61,25 | 64,00 | 2,40% | - |
| 02.10.2026 | 63,25 | 64,50 | 61,00 | 62,50 | 0,00% | - |
| 01.10.2026 | 62,00 | 67,00 | 60,75 | 62,50 | 1,63% | 375,00 |
| 30.09.2026 | 64,25 | 65,00 | 60,50 | 61,50 | -5,38% | 1.278,00 |
| 29.09.2026 | 61,75 | 65,00 | 60,25 | 65,00 | 4,84% | - |
| 28.09.2026 | 61,50 | 63,00 | 61,25 | 62,00 | 0,81% | - |
| 25.09.2026 | 61,00 | 62,00 | 59,50 | 61,50 | 0,82% | - |
| 24.09.2026 | 60,50 | 62,00 | 60,00 | 61,00 | 0,41% | 300,00 |
| 23.09.2026 | 62,50 | 63,50 | 60,00 | 60,75 | -2,41% | 1.071,00 |
| 22.09.2026 | 66,25 | 67,25 | 61,75 | 62,25 | -5,32% | 356,00 |
| 21.09.2026 | 67,00 | 68,25 | 65,50 | 65,75 | -2,23% | 60,00 |
| 18.09.2026 | 63,50 | 68,50 | 62,75 | 67,25 | 5,49% | 72,00 |
| 17.09.2026 | 63,50 | 65,25 | 62,50 | 63,75 | 0,00% | - |
| 16.09.2026 | 65,00 | 65,25 | 63,00 | 63,75 | -2,30% | 442,00 |
| 15.09.2026 | 64,50 | 65,25 | 62,75 | 65,25 | 1,56% | 890,00 |
| 14.09.2026 | 62,75 | 65,00 | 60,50 | 64,25 | 2,39% | 480,00 |
| 11.09.2026 | 59,00 | 64,50 | 58,00 | 62,75 | 6,81% | 578,00 |
| 10.09.2026 | 57,25 | 59,00 | 55,25 | 58,75 | 3,52% | 474,00 |
| 09.09.2026 | 54,00 | 58,00 | 52,50 | 56,75 | 5,58% | 117,00 |
| 08.09.2026 | 54,25 | 55,50 | 52,75 | 53,75 | -0,46% | 560,00 |
| 07.09.2026 | 54,50 | 54,50 | 54,00 | 54,00 | -1,37% | 2.900,00 |
| 04.09.2026 | 53,50 | 55,00 | 52,00 | 54,75 | 1,86% | - |
| 03.09.2026 | 55,00 | 55,50 | 53,00 | 53,75 | -1,83% | - |
| 02.09.2026 | 53,25 | 55,50 | 52,50 | 54,75 | 1,86% | - |
| 01.09.2026 | 54,50 | 55,00 | 52,75 | 53,75 | -1,83% | 315,00 |
| 31.08.2026 | 53,50 | 54,75 | 51,50 | 54,75 | 1,86% | - |
| 28.08.2026 | 52,50 | 53,75 | 51,00 | 53,75 | 1,90% | - |
| 27.08.2026 | 53,50 | 54,00 | 52,00 | 52,75 | -1,86% | - |
| 26.08.2026 | 52,50 | 53,75 | 50,50 | 53,75 | 1,90% | - |
| 25.08.2026 | 53,00 | 54,00 | 51,75 | 52,75 | -0,94% | 22,00 |
| 24.08.2026 | 53,50 | 54,00 | 52,00 | 53,25 | -0,93% | - |
| 21.08.2026 | 52,50 | 54,00 | 51,50 | 53,75 | 2,87% | - |
| 20.08.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 19.08.2026 | 49,30 | 53,00 | 48,80 | 52,75 | 27,48% | - |
| 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% | - |