134,200€
-1,32%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 136,05 | 138,08 | 134,02 | 134,68 | -0,99% | - |
| 08.05.2025 | 139,20 | 141,58 | 130,75 | 136,02 | -1,79% | - |
| 07.05.2025 | 140,85 | 145,10 | 132,77 | 138,50 | -2,76% | - |
| 06.05.2025 | 141,98 | 143,48 | 116,60 | 142,43 | 1,30% | - |
| 05.05.2025 | 140,18 | 141,93 | 135,75 | 140,60 | -0,44% | - |
| 02.05.2025 | 139,38 | 142,55 | 135,60 | 141,23 | 1,15% | - |
| 30.04.2025 | 140,77 | 141,08 | 134,20 | 139,63 | -0,61% | - |
| 29.04.2025 | 138,95 | 141,43 | 137,08 | 140,48 | 1,50% | - |
| 28.04.2025 | 139,18 | 141,90 | 136,68 | 138,40 | -1,11% | - |
| 25.04.2025 | 139,65 | 142,63 | 137,83 | 139,95 | 0,63% | - |
| 24.04.2025 | 130,25 | 140,25 | 129,33 | 139,08 | 6,14% | - |
| 23.04.2025 | 132,33 | 139,63 | 130,27 | 131,02 | 0,54% | - |
| 22.04.2025 | 125,20 | 131,08 | 125,20 | 130,33 | -1,38% | - |
| 17.04.2025 | 130,38 | 132,65 | 120,20 | 132,15 | 2,60% | - |
| 16.04.2025 | 127,53 | 130,10 | 125,20 | 128,80 | -0,67% | - |
| 15.04.2025 | 131,68 | 134,43 | 128,52 | 129,68 | -1,57% | - |
| 14.04.2025 | 130,23 | 134,88 | 129,65 | 131,75 | 1,39% | - |
| 11.04.2025 | 129,25 | 130,83 | 124,03 | 129,95 | 0,76% | - |
| 10.04.2025 | 140,02 | 140,52 | 124,38 | 128,98 | -8,17% | - |
| 09.04.2025 | 125,45 | 142,02 | 124,45 | 140,45 | 8,67% | - |
| 08.04.2025 | 138,73 | 143,85 | 126,53 | 129,25 | -5,78% | - |
| 07.04.2025 | 124,95 | 143,60 | 120,75 | 137,18 | 5,91% | - |
| 04.04.2025 | 134,45 | 135,05 | 125,90 | 129,52 | -4,30% | - |
| 03.04.2025 | 141,20 | 141,63 | 133,70 | 135,35 | -8,11% | - |
| 02.04.2025 | 146,18 | 151,15 | 143,80 | 147,30 | 0,72% | - |
| 01.04.2025 | 146,83 | 149,68 | 144,40 | 146,25 | -0,91% | - |
| 31.03.2025 | 145,45 | 149,08 | 135,85 | 147,60 | 8,95% | - |
| 28.03.2025 | 148,95 | 150,85 | 133,58 | 135,48 | -20,80% | - |
| 27.03.2025 | 151,90 | 171,13 | 147,33 | 171,05 | 1,05% | - |
| 26.03.2025 | 152,65 | 170,50 | 151,20 | 169,27 | 4,60% | - |
| 25.03.2025 | 158,25 | 169,83 | 150,63 | 161,83 | 1,86% | - |
| 24.03.2025 | 153,02 | 169,73 | 152,05 | 158,88 | 4,54% | - |
| 21.03.2025 | 150,33 | 167,43 | 147,05 | 151,98 | -4,61% | - |
| 20.03.2025 | 149,48 | 159,35 | 147,83 | 159,33 | -5,23% | - |
| 19.03.2025 | 148,73 | 168,20 | 147,08 | 168,13 | 7,05% | - |
| 18.03.2025 | 152,50 | 167,43 | 142,93 | 157,05 | -5,39% | - |
| 17.03.2025 | 148,65 | 171,80 | 147,80 | 166,00 | 16,45% | - |
| 14.03.2025 | 146,98 | 152,68 | 142,48 | 142,55 | 0,74% | - |
| 13.03.2025 | 149,48 | 151,68 | 136,63 | 141,50 | -4,68% | - |
| 12.03.2025 | 158,75 | 167,27 | 116,87 | 148,45 | 16,36% | - |
| 11.03.2025 | 165,60 | 174,70 | 127,56 | 127,58 | -11,03% | - |
| 10.03.2025 | 168,52 | 174,93 | 121,65 | 143,40 | -15,15% | - |
| 07.03.2025 | 161,75 | 170,55 | 158,60 | 169,00 | 4,11% | - |
| 06.03.2025 | 163,13 | 166,93 | 158,20 | 162,33 | -0,57% | - |
| 05.03.2025 | 171,23 | 171,23 | 162,88 | 163,25 | -4,29% | - |
| 04.03.2025 | 174,25 | 174,27 | 165,77 | 170,58 | -2,17% | - |
| 03.03.2025 | 178,55 | 180,23 | 173,85 | 174,35 | -2,56% | - |
| 28.02.2025 | 177,13 | 179,93 | 172,85 | 178,93 | 1,19% | - |
| 27.02.2025 | 187,60 | 190,30 | 176,80 | 176,83 | -5,68% | - |
| 26.02.2025 | 176,52 | 188,33 | 174,13 | 187,48 | 6,73% | - |
| 25.02.2025 | 178,05 | 179,68 | 172,65 | 175,65 | -1,40% | - |
| 24.02.2025 | 169,60 | 181,77 | 166,60 | 178,15 | 5,23% | - |
| 21.02.2025 | 170,08 | 171,75 | 165,93 | 169,30 | -0,28% | - |
| 20.02.2025 | 171,10 | 171,60 | 167,30 | 169,77 | -0,93% | - |
| 19.02.2025 | 172,33 | 175,68 | 170,98 | 171,38 | -0,55% | - |
| 18.02.2025 | 177,88 | 178,90 | 170,98 | 172,33 | -2,94% | - |
| 17.02.2025 | 177,10 | 177,63 | 176,98 | 177,55 | 0,55% | - |
| 14.02.2025 | 179,18 | 180,08 | 174,90 | 176,58 | -1,30% | - |
| 13.02.2025 | 179,60 | 181,83 | 170,02 | 178,90 | -0,69% | - |
| 12.02.2025 | 177,60 | 184,65 | 174,18 | 180,15 | 1,49% | - |
| 11.02.2025 | 175,55 | 181,52 | 162,15 | 177,50 | 1,11% | - |
| 10.02.2025 | 176,77 | 179,80 | 173,10 | 175,55 | -0,40% | - |
| 07.02.2025 | 174,52 | 179,95 | 173,02 | 176,25 | 1,05% | - |
| 06.02.2025 | 185,08 | 186,65 | 173,27 | 174,43 | -5,41% | - |
| 05.02.2025 | 189,38 | 194,93 | 183,05 | 184,40 | -3,01% | - |
| 04.02.2025 | 186,13 | 190,45 | 180,08 | 190,13 | 1,92% | - |
| 03.02.2025 | 187,00 | 190,05 | 182,05 | 186,55 | -0,16% | - |
| 31.01.2025 | 187,77 | 191,33 | 183,50 | 186,85 | -0,08% | - |
| 30.01.2025 | 182,70 | 190,83 | 181,30 | 187,00 | 2,31% | - |
| 29.01.2025 | 184,68 | 185,63 | 179,88 | 182,77 | -1,06% | - |
| 28.01.2025 | 176,08 | 186,15 | 175,50 | 184,73 | 5,02% | - |
| 27.01.2025 | 179,08 | 180,93 | 174,00 | 175,90 | -2,20% | - |
| 24.01.2025 | 179,27 | 180,30 | 171,52 | 179,85 | -0,04% | - |
| 23.01.2025 | 181,55 | 184,13 | 178,43 | 179,93 | -0,92% | - |
| 22.01.2025 | 177,88 | 184,85 | 175,95 | 181,60 | 2,22% | - |
| 21.01.2025 | 171,73 | 177,90 | 171,52 | 177,65 | 3,75% | - |
| 20.01.2025 | 172,40 | 172,58 | 170,98 | 171,23 | -0,97% | - |
| 17.01.2025 | 169,18 | 173,35 | 167,68 | 172,90 | 2,28% | - |
| 16.01.2025 | 171,55 | 173,90 | 165,83 | 169,05 | -1,33% | - |
| 15.01.2025 | 165,25 | 172,45 | 164,95 | 171,33 | 3,80% | - |
| 14.01.2025 | 171,40 | 175,27 | 163,80 | 165,05 | -4,00% | - |
| 13.01.2025 | 197,85 | 198,70 | 169,77 | 171,93 | -13,05% | - |
| 10.01.2025 | 207,60 | 208,15 | 197,48 | 197,73 | -4,64% | - |
| 09.01.2025 | 207,35 | 207,75 | 206,95 | 207,35 | -0,19% | - |
| 08.01.2025 | 208,40 | 209,55 | 203,25 | 207,75 | -0,29% | - |
| 07.01.2025 | 196,68 | 208,35 | 195,13 | 208,35 | 5,63% | - |
| 06.01.2025 | 192,65 | 201,73 | 191,85 | 197,25 | 2,32% | - |
| 03.01.2025 | 184,43 | 195,95 | 183,70 | 192,77 | 4,47% | - |
| 02.01.2025 | 179,20 | 186,13 | 179,00 | 184,52 | 3,09% | - |
| 30.12.2024 | 180,20 | 180,55 | 177,65 | 179,00 | -0,89% | - |
| 27.12.2024 | 181,45 | 183,08 | 177,10 | 180,60 | 0,12% | - |
| 23.12.2024 | 180,45 | 180,88 | 172,02 | 180,38 | 0,12% | - |
| 20.12.2024 | 178,68 | 187,70 | 177,05 | 180,15 | 0,88% | - |
| 19.12.2024 | 180,33 | 183,20 | 175,52 | 178,58 | -1,20% | - |
| 18.12.2024 | 181,80 | 189,27 | 179,77 | 180,75 | -0,54% | - |
| 17.12.2024 | 179,38 | 183,63 | 177,75 | 181,73 | 1,27% | - |
| 16.12.2024 | 178,75 | 182,35 | 176,45 | 179,45 | 0,20% | - |
| 13.12.2024 | 181,63 | 181,95 | 176,30 | 179,10 | -1,35% | - |
| 12.12.2024 | 182,98 | 188,55 | 178,98 | 181,55 | -1,25% | - |
| 11.12.2024 | 179,93 | 187,27 | 178,18 | 183,85 | 2,21% | - |