115,725€
8,10%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 115,25 | 118,68 | 112,35 | 116,13 | -1,98% | - |
| 02.12.2025 | 108,73 | 121,78 | 106,73 | 118,48 | 9,04% | - |
| 01.12.2025 | 107,05 | 110,18 | 105,80 | 108,65 | 1,31% | - |
| 28.11.2025 | 110,03 | 112,43 | 106,68 | 107,25 | -2,37% | - |
| 27.11.2025 | 109,83 | 110,03 | 109,83 | 109,85 | -0,14% | - |
| 26.11.2025 | 112,80 | 116,28 | 109,63 | 110,00 | -4,01% | - |
| 25.11.2025 | 101,75 | 119,83 | 101,23 | 114,60 | 13,97% | - |
| 24.11.2025 | 78,12 | 101,85 | 78,10 | 100,55 | 29,49% | - |
| 21.11.2025 | 72,39 | 78,68 | 72,01 | 77,65 | 8,94% | - |
| 20.11.2025 | 72,87 | 73,54 | 70,85 | 71,28 | -0,28% | - |
| 19.11.2025 | 72,10 | 72,85 | 70,42 | 71,48 | -0,72% | - |
| 18.11.2025 | 72,75 | 73,03 | 71,24 | 72,00 | -2,56% | - |
| 17.11.2025 | 74,43 | 75,20 | 72,51 | 73,89 | -1,11% | - |
| 14.11.2025 | 74,53 | 75,29 | 72,50 | 74,72 | -2,33% | - |
| 13.11.2025 | 78,68 | 78,75 | 75,29 | 76,50 | -2,73% | - |
| 12.11.2025 | 78,32 | 79,59 | 76,38 | 78,65 | 1,38% | - |
| 11.11.2025 | 74,49 | 78,00 | 73,72 | 77,58 | 3,87% | - |
| 10.11.2025 | 70,89 | 74,74 | 70,19 | 74,69 | 5,29% | - |
| 07.11.2025 | 72,78 | 72,96 | 69,18 | 70,94 | -1,92% | - |
| 06.11.2025 | 71,89 | 72,77 | 68,77 | 72,33 | 0,79% | - |
| 05.11.2025 | 73,43 | 74,58 | 70,84 | 71,76 | 8,73% | - |
| 04.11.2025 | 64,70 | 78,07 | 64,65 | 66,00 | 3,86% | 50,00 |
| 03.11.2025 | 62,45 | 65,00 | 62,21 | 63,55 | 0,11% | - |
| 31.10.2025 | 63,17 | 63,99 | 62,13 | 63,48 | -1,14% | - |
| 30.10.2025 | 64,69 | 65,80 | 64,13 | 64,21 | -0,88% | - |
| 29.10.2025 | 66,36 | 66,72 | 62,35 | 64,78 | -2,65% | - |
| 28.10.2025 | 67,05 | 67,96 | 64,59 | 66,54 | -0,72% | - |
| 27.10.2025 | 67,09 | 68,45 | 66,20 | 67,02 | 0,75% | - |
| 24.10.2025 | 69,20 | 69,30 | 65,12 | 66,52 | -3,00% | - |
| 23.10.2025 | 70,30 | 70,36 | 67,91 | 68,58 | -3,49% | - |
| 22.10.2025 | 71,36 | 72,60 | 70,34 | 71,06 | -0,86% | - |
| 21.10.2025 | 69,44 | 72,08 | 68,88 | 71,68 | 3,08% | - |
| 20.10.2025 | 67,05 | 70,56 | 66,07 | 69,54 | 3,37% | - |
| 17.10.2025 | 65,70 | 68,02 | 65,43 | 67,27 | -0,80% | - |
| 16.10.2025 | 67,66 | 68,25 | 67,62 | 67,81 | -0,41% | - |
| 15.10.2025 | 67,95 | 69,03 | 66,96 | 68,09 | 0,99% | - |
| 14.10.2025 | 66,76 | 68,46 | 65,55 | 67,42 | 1,20% | - |
| 13.10.2025 | 65,20 | 67,97 | 63,99 | 66,62 | -5,34% | - |
| 10.10.2025 | 69,37 | 70,55 | 64,77 | 70,38 | 0,33% | 50,00 |
| 09.10.2025 | 67,46 | 71,32 | 67,46 | 70,15 | 4,76% | - |
| 08.10.2025 | 66,16 | 69,70 | 65,36 | 66,96 | 1,76% | 100,00 |
| 07.10.2025 | 65,23 | 66,76 | 64,87 | 65,80 | 1,08% | - |
| 06.10.2025 | 65,48 | 66,53 | 64,78 | 65,10 | 2,13% | - |
| 03.10.2025 | 63,34 | 65,87 | 62,98 | 63,74 | 1,24% | - |
| 02.10.2025 | 61,68 | 63,45 | 60,61 | 62,96 | 2,47% | - |
| 01.10.2025 | 62,60 | 63,87 | 60,21 | 61,44 | -1,40% | - |
| 30.09.2025 | 64,41 | 64,79 | 61,94 | 62,31 | -3,28% | - |
| 29.09.2025 | 66,05 | 66,78 | 64,42 | 64,42 | -2,50% | - |
| 26.09.2025 | 66,23 | 67,18 | 65,77 | 66,07 | -0,94% | - |
| 25.09.2025 | 66,00 | 66,97 | 64,29 | 66,70 | 0,86% | - |
| 24.09.2025 | 65,37 | 66,61 | 65,11 | 66,13 | 1,35% | - |
| 23.09.2025 | 66,57 | 67,21 | 65,25 | 65,25 | -2,23% | - |
| 22.09.2025 | 67,95 | 67,95 | 64,92 | 66,74 | -2,82% | - |
| 19.09.2025 | 70,81 | 71,35 | 67,72 | 68,68 | -3,09% | - |
| 18.09.2025 | 68,02 | 71,38 | 67,71 | 70,87 | 3,49% | - |
| 17.09.2025 | 68,14 | 70,84 | 67,76 | 68,48 | 0,74% | - |
| 16.09.2025 | 68,62 | 69,52 | 67,43 | 67,98 | -0,50% | - |
| 15.09.2025 | 68,31 | 70,13 | 67,35 | 68,32 | -2,46% | - |
| 12.09.2025 | 70,61 | 70,63 | 69,88 | 70,04 | 0,85% | - |
| 11.09.2025 | 67,40 | 69,59 | 67,00 | 69,45 | 3,55% | - |
| 10.09.2025 | 69,53 | 69,98 | 66,08 | 67,07 | -4,54% | - |
| 09.09.2025 | 71,01 | 71,94 | 69,75 | 70,26 | -0,54% | - |
| 08.09.2025 | 73,80 | 73,90 | 69,58 | 70,64 | -4,23% | - |
| 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% | - |