73,380€
-0,86%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 74,06 | 75,16 | 73,23 | 73,76 | -0,61% | - |
| 04.09.2025 | 73,41 | 75,49 | 72,06 | 74,21 | 1,02% | - |
| 03.09.2025 | 80,93 | 81,48 | 71,96 | 73,46 | -9,53% | - |
| 02.09.2025 | 80,04 | 83,25 | 79,43 | 81,20 | 1,41% | - |
| 01.09.2025 | 79,97 | 80,14 | 79,81 | 80,07 | -0,25% | - |
| 29.08.2025 | 78,27 | 80,40 | 77,16 | 80,27 | 2,71% | - |
| 28.08.2025 | 79,42 | 79,66 | 76,71 | 78,15 | -1,57% | - |
| 27.08.2025 | 77,84 | 80,18 | 73,75 | 79,40 | 0,79% | - |
| 26.08.2025 | 79,79 | 80,21 | 78,42 | 78,78 | -1,65% | - |
| 25.08.2025 | 81,98 | 82,63 | 79,52 | 80,10 | -2,01% | - |
| 22.08.2025 | 79,09 | 81,74 | 78,57 | 81,74 | 3,38% | - |
| 21.08.2025 | 79,86 | 81,48 | 78,37 | 79,07 | -0,98% | - |
| 20.08.2025 | 77,21 | 79,87 | 76,55 | 79,85 | 3,26% | - |
| 19.08.2025 | 75,71 | 78,37 | 74,07 | 77,33 | 2,03% | - |
| 18.08.2025 | 75,07 | 77,31 | 73,39 | 75,79 | 1,05% | - |
| 15.08.2025 | 73,08 | 75,30 | 71,36 | 75,00 | 3,19% | - |
| 14.08.2025 | 74,57 | 74,85 | 71,17 | 72,68 | -2,63% | - |
| 13.08.2025 | 71,82 | 75,84 | 71,41 | 74,64 | 3,62% | - |
| 12.08.2025 | 68,31 | 72,03 | 67,68 | 72,03 | 4,83% | - |
| 11.08.2025 | 67,93 | 70,13 | 66,21 | 68,71 | 0,98% | - |
| 08.08.2025 | 66,32 | 69,32 | 66,10 | 68,04 | 2,73% | - |
| 07.08.2025 | 67,22 | 68,76 | 65,63 | 66,23 | -1,69% | - |
| 06.08.2025 | 75,27 | 76,37 | 66,15 | 67,37 | -11,33% | - |
| 05.08.2025 | 88,74 | 88,74 | 64,08 | 75,98 | -32,48% | 60,00 |
| 04.08.2025 | 111,00 | 114,10 | 109,58 | 112,53 | 3,28% | - |
| 01.08.2025 | 108,68 | 110,43 | 106,63 | 108,95 | -0,14% | - |
| 31.07.2025 | 114,88 | 116,53 | 108,90 | 109,10 | -5,11% | - |
| 30.07.2025 | 112,28 | 116,45 | 111,73 | 114,98 | 2,50% | - |
| 29.07.2025 | 113,13 | 114,05 | 111,10 | 112,18 | -0,44% | - |
| 28.07.2025 | 110,28 | 113,55 | 109,35 | 112,68 | 2,55% | - |
| 25.07.2025 | 109,73 | 110,70 | 107,10 | 109,88 | 0,43% | - |
| 24.07.2025 | 111,43 | 112,55 | 108,00 | 109,40 | -2,23% | - |
| 23.07.2025 | 110,70 | 112,50 | 109,23 | 111,90 | 1,59% | - |
| 22.07.2025 | 107,10 | 111,35 | 106,75 | 110,15 | 2,75% | - |
| 21.07.2025 | 109,15 | 110,13 | 106,75 | 107,20 | -1,74% | - |
| 18.07.2025 | 110,38 | 112,03 | 108,75 | 109,10 | -1,49% | - |
| 17.07.2025 | 109,68 | 111,30 | 108,90 | 110,75 | 1,12% | - |
| 16.07.2025 | 109,93 | 113,33 | 107,68 | 109,53 | -0,64% | - |
| 15.07.2025 | 111,60 | 114,93 | 110,10 | 110,23 | -1,17% | - |
| 14.07.2025 | 111,03 | 113,48 | 109,68 | 111,53 | -0,16% | - |
| 11.07.2025 | 118,70 | 118,90 | 111,63 | 111,70 | -6,02% | - |
| 10.07.2025 | 114,35 | 123,13 | 114,13 | 118,85 | 3,69% | - |
| 09.07.2025 | 113,80 | 115,90 | 112,78 | 114,63 | 0,61% | - |
| 08.07.2025 | 108,08 | 116,75 | 107,80 | 113,93 | 5,07% | - |
| 07.07.2025 | 108,58 | 114,70 | 108,18 | 108,43 | 0,16% | - |
| 04.07.2025 | 108,50 | 108,55 | 108,05 | 108,25 | -0,89% | - |
| 03.07.2025 | 110,90 | 112,03 | 107,98 | 109,23 | -1,31% | - |
| 02.07.2025 | 111,15 | 113,20 | 108,80 | 110,68 | -0,11% | - |
| 01.07.2025 | 109,98 | 113,85 | 107,68 | 110,80 | 0,70% | - |
| 30.06.2025 | 113,65 | 114,30 | 108,25 | 110,03 | -2,78% | - |
| 27.06.2025 | 111,18 | 113,33 | 108,73 | 113,18 | 2,07% | - |
| 26.06.2025 | 113,13 | 113,85 | 110,33 | 110,88 | -1,95% | - |
| 25.06.2025 | 114,20 | 115,08 | 112,48 | 113,08 | -0,88% | - |
| 24.06.2025 | 112,75 | 114,23 | 109,53 | 114,08 | 1,56% | 50,00 |
| 23.06.2025 | 113,50 | 115,03 | 109,08 | 112,33 | -1,27% | - |
| 20.06.2025 | 112,28 | 115,58 | 112,13 | 113,78 | 1,81% | - |
| 19.06.2025 | 112,88 | 112,93 | 111,75 | 111,75 | -1,17% | - |
| 18.06.2025 | 110,65 | 115,30 | 109,45 | 113,08 | 2,08% | - |
| 17.06.2025 | 111,80 | 114,85 | 109,48 | 110,78 | -1,25% | - |
| 16.06.2025 | 110,23 | 112,90 | 109,63 | 112,18 | 3,24% | - |
| 13.06.2025 | 110,05 | 110,45 | 108,65 | 108,65 | -2,03% | - |
| 12.06.2025 | 113,00 | 113,00 | 110,90 | 110,90 | -3,10% | - |
| 11.06.2025 | 117,65 | 117,65 | 114,45 | 114,45 | -3,66% | - |
| 10.06.2025 | 117,80 | 119,95 | 117,80 | 118,80 | 1,19% | - |
| 09.06.2025 | 117,15 | 118,90 | 117,15 | 117,40 | 0,00% | - |
| 06.06.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -0,63% | - |
| 05.06.2025 | 119,05 | 119,05 | 118,15 | 118,15 | -1,54% | - |
| 04.06.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 4,35% | - |
| 03.06.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -1,16% | - |
| 02.06.2025 | 119,15 | 119,15 | 116,35 | 116,35 | -3,28% | - |
| 30.05.2025 | 120,30 | 120,30 | 120,30 | 120,30 | -2,43% | - |
| 29.05.2025 | 124,85 | 124,85 | 123,30 | 123,30 | -0,12% | - |
| 28.05.2025 | 124,60 | 124,60 | 123,45 | 123,45 | -1,83% | - |
| 27.05.2025 | 125,15 | 125,75 | 125,15 | 125,75 | 0,32% | - |
| 26.05.2025 | 124,80 | 125,35 | 124,80 | 125,35 | 0,00% | - |
| 23.05.2025 | 127,05 | 127,05 | 125,35 | 125,35 | -2,94% | - |
| 22.05.2025 | 127,05 | 129,15 | 127,05 | 129,15 | 1,02% | - |
| 21.05.2025 | 129,95 | 129,95 | 127,85 | 127,85 | -3,55% | - |
| 20.05.2025 | 130,85 | 132,55 | 130,85 | 132,55 | 1,18% | - |
| 19.05.2025 | 133,45 | 133,45 | 130,70 | 131,00 | -0,42% | - |
| 16.05.2025 | 131,55 | 131,55 | 131,55 | 131,55 | -1,20% | - |
| 15.05.2025 | 136,45 | 136,45 | 133,15 | 133,15 | -3,93% | - |
| 14.05.2025 | 140,75 | 140,75 | 138,60 | 138,60 | -2,53% | - |
| 13.05.2025 | 138,45 | 142,20 | 138,45 | 142,20 | 5,65% | - |
| 12.05.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,30% | - |
| 09.05.2025 | 134,05 | 134,20 | 134,05 | 134,20 | -1,32% | - |
| 08.05.2025 | 137,15 | 137,15 | 136,00 | 136,00 | -1,91% | - |
| 07.05.2025 | 140,35 | 140,35 | 138,65 | 138,65 | 0,84% | - |
| 06.05.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -0,47% | - |
| 05.05.2025 | 138,15 | 138,15 | 138,15 | 138,15 | -0,93% | - |
| 02.05.2025 | 137,25 | 139,45 | 137,25 | 139,45 | 2,35% | - |
| 30.04.2025 | 138,20 | 138,20 | 134,20 | 136,25 | -2,68% | - |
| 29.04.2025 | 136,90 | 140,00 | 136,90 | 140,00 | 1,93% | - |
| 28.04.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -2,35% | - |
| 25.04.2025 | 137,75 | 140,65 | 137,75 | 140,65 | 9,63% | - |
| 24.04.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -2,40% | - |
| 23.04.2025 | 130,25 | 132,30 | 130,25 | 131,45 | 5,79% | - |
| 22.04.2025 | 124,25 | 124,25 | 124,25 | 124,25 | -4,86% | - |
| 17.04.2025 | 128,45 | 130,60 | 128,45 | 130,60 | 4,02% | - |
| 16.04.2025 | 125,60 | 126,80 | 125,55 | 125,55 | -2,14% | - |