174,750€
-0,63%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 179,45 | 182,52 | 176,08 | 179,88 | -0,01% | - |
| 09.12.2024 | 182,85 | 184,15 | 179,30 | 179,90 | -1,60% | - |
| 06.12.2024 | 181,08 | 187,55 | 179,18 | 182,83 | 0,94% | - |
| 05.12.2024 | 187,27 | 188,43 | 180,20 | 181,13 | -3,28% | - |
| 04.12.2024 | 182,98 | 188,68 | 182,30 | 187,27 | 2,56% | - |
| 03.12.2024 | 179,52 | 185,08 | 177,27 | 182,60 | 1,67% | - |
| 02.12.2024 | 182,48 | 185,88 | 179,20 | 179,60 | 0,35% | - |
| 29.11.2024 | 183,88 | 186,58 | 172,40 | 178,98 | -2,88% | - |
| 28.11.2024 | 184,10 | 184,40 | 183,68 | 184,27 | 0,35% | - |
| 27.11.2024 | 180,55 | 188,27 | 178,00 | 183,63 | 1,86% | - |
| 26.11.2024 | 190,27 | 190,60 | 180,27 | 180,27 | -5,06% | - |
| 25.11.2024 | 181,10 | 190,58 | 179,05 | 189,88 | 4,82% | - |
| 22.11.2024 | 177,90 | 183,45 | 177,58 | 181,15 | 1,90% | - |
| 21.11.2024 | 175,25 | 178,68 | 173,45 | 177,77 | 1,46% | - |
| 20.11.2024 | 166,70 | 181,15 | 166,58 | 175,23 | 5,32% | - |
| 19.11.2024 | 165,52 | 169,65 | 162,05 | 166,38 | 0,48% | - |
| 18.11.2024 | 163,98 | 167,83 | 160,40 | 165,58 | 0,79% | - |
| 15.11.2024 | 163,20 | 167,08 | 161,85 | 164,27 | 0,03% | - |
| 14.11.2024 | 172,48 | 175,00 | 163,93 | 164,23 | -4,73% | - |
| 13.11.2024 | 179,15 | 184,40 | 171,88 | 172,38 | -4,04% | - |
| 12.11.2024 | 189,85 | 190,33 | 176,13 | 179,63 | -5,22% | - |
| 11.11.2024 | 183,70 | 193,60 | 183,68 | 189,52 | 3,31% | - |
| 08.11.2024 | 186,02 | 190,05 | 183,23 | 183,45 | -1,19% | - |
| 07.11.2024 | 197,27 | 197,30 | 182,83 | 185,65 | -5,81% | - |
| 06.11.2024 | 187,60 | 199,35 | 184,38 | 197,10 | 8,22% | - |
| 05.11.2024 | 177,13 | 186,73 | 171,13 | 182,13 | 2,76% | - |
| 04.11.2024 | 175,05 | 180,60 | 173,77 | 177,23 | 10,80% | - |
| 01.11.2024 | 179,58 | 181,68 | 127,84 | 159,95 | 1,11% | - |
| 31.10.2024 | 180,55 | 181,68 | 157,10 | 158,20 | -12,25% | - |
| 30.10.2024 | 183,90 | 186,05 | 175,77 | 180,27 | 11,23% | - |
| 29.10.2024 | 180,13 | 186,43 | 151,90 | 162,08 | -0,05% | - |
| 28.10.2024 | 182,02 | 186,10 | 150,55 | 162,15 | -10,46% | - |
| 25.10.2024 | 180,43 | 183,68 | 178,40 | 181,10 | 0,37% | - |
| 24.10.2024 | 178,10 | 184,43 | 175,58 | 180,43 | 1,12% | - |
| 23.10.2024 | 182,33 | 183,35 | 174,13 | 178,43 | -2,51% | - |
| 22.10.2024 | 187,68 | 190,48 | 183,02 | 183,02 | -2,62% | - |
| 21.10.2024 | 185,70 | 188,00 | 184,10 | 187,95 | 1,25% | - |
| 18.10.2024 | 181,80 | 188,45 | 181,15 | 185,63 | 2,01% | - |
| 17.10.2024 | 180,63 | 182,75 | 178,65 | 181,98 | 0,75% | - |
| 16.10.2024 | 182,52 | 184,52 | 180,63 | 180,63 | -1,26% | - |
| 15.10.2024 | 190,55 | 195,55 | 182,85 | 182,93 | -5,28% | - |
| 14.10.2024 | 192,90 | 195,98 | 191,60 | 193,13 | 0,19% | - |
| 11.10.2024 | 185,00 | 193,08 | 184,68 | 192,75 | 2,59% | - |
| 10.10.2024 | 189,00 | 191,83 | 185,50 | 187,88 | -0,61% | - |
| 09.10.2024 | 188,18 | 189,02 | 185,80 | 189,02 | 0,45% | - |
| 08.10.2024 | 188,60 | 192,45 | 185,70 | 188,18 | -0,34% | - |
| 07.10.2024 | 195,80 | 197,52 | 187,93 | 188,83 | -3,55% | - |
| 04.10.2024 | 186,00 | 195,77 | 185,80 | 195,77 | 5,11% | 1.446,00 |
| 03.10.2024 | 192,00 | 192,88 | 186,25 | 186,25 | -3,10% | - |
| 02.10.2024 | 188,73 | 193,20 | 186,45 | 192,20 | 1,53% | - |
| 01.10.2024 | 189,27 | 191,48 | 186,40 | 189,30 | -0,16% | - |
| 30.09.2024 | 181,27 | 190,77 | 180,48 | 189,60 | 4,61% | - |
| 27.09.2024 | 185,70 | 187,93 | 180,52 | 181,25 | -2,25% | - |
| 26.09.2024 | 188,08 | 191,55 | 184,80 | 185,43 | -1,08% | - |
| 25.09.2024 | 184,95 | 187,75 | 182,10 | 187,45 | 0,81% | - |
| 24.09.2024 | 194,95 | 196,10 | 185,95 | 185,95 | -4,67% | - |
| 23.09.2024 | 190,93 | 196,38 | 187,05 | 195,05 | 2,25% | - |
| 20.09.2024 | 190,35 | 192,65 | 185,55 | 190,75 | 0,37% | - |
| 19.09.2024 | 188,25 | 190,73 | 183,33 | 190,05 | 1,27% | - |
| 18.09.2024 | 186,10 | 194,02 | 182,23 | 187,68 | 0,87% | - |
| 17.09.2024 | 186,83 | 191,90 | 185,55 | 186,05 | -0,37% | - |
| 16.09.2024 | 183,80 | 190,52 | 181,58 | 186,75 | 1,56% | - |
| 13.09.2024 | 183,70 | 187,93 | 182,40 | 183,88 | 0,01% | - |
| 12.09.2024 | 187,95 | 188,43 | 183,33 | 183,85 | -1,97% | - |
| 11.09.2024 | 191,58 | 193,25 | 186,48 | 187,55 | -2,66% | - |
| 10.09.2024 | 191,25 | 195,38 | 190,10 | 192,68 | 0,68% | - |
| 09.09.2024 | 178,60 | 204,00 | 177,98 | 191,38 | 7,74% | 50,00 |
| 06.09.2024 | 177,52 | 182,08 | 174,73 | 177,63 | -0,01% | - |
| 05.09.2024 | 177,75 | 178,65 | 173,98 | 177,65 | -0,04% | - |
| 04.09.2024 | 159,58 | 178,25 | 159,48 | 177,73 | 10,78% | - |
| 03.09.2024 | 162,38 | 165,05 | 159,52 | 160,43 | -1,28% | - |
| 02.09.2024 | 162,68 | 162,73 | 162,05 | 162,50 | 0,09% | - |
| 30.08.2024 | 165,75 | 167,93 | 160,98 | 162,35 | -1,49% | - |
| 29.08.2024 | 165,10 | 170,20 | 164,80 | 164,80 | -0,06% | - |
| 28.08.2024 | 168,90 | 171,18 | 164,73 | 164,90 | -2,01% | - |
| 27.08.2024 | 169,13 | 169,75 | 166,68 | 168,27 | -0,52% | - |
| 26.08.2024 | 171,20 | 173,02 | 168,75 | 169,15 | -1,15% | - |
| 23.08.2024 | 167,83 | 171,90 | 167,80 | 171,13 | 2,03% | - |
| 22.08.2024 | 168,08 | 172,63 | 167,05 | 167,73 | -0,07% | - |
| 21.08.2024 | 166,88 | 170,18 | 165,27 | 167,85 | 0,74% | - |
| 20.08.2024 | 175,15 | 176,33 | 164,63 | 166,63 | -4,72% | - |
| 19.08.2024 | 170,83 | 174,88 | 170,00 | 174,88 | 2,25% | - |
| 16.08.2024 | 172,68 | 173,30 | 169,63 | 171,02 | -1,08% | 130,00 |
| 15.08.2024 | 173,20 | 177,55 | 171,90 | 172,90 | 0,13% | - |
| 14.08.2024 | 175,00 | 177,65 | 171,63 | 172,68 | -1,20% | - |
| 13.08.2024 | 178,85 | 181,98 | 172,98 | 174,77 | -2,20% | - |
| 12.08.2024 | 177,00 | 180,77 | 175,70 | 178,70 | 0,89% | - |
| 09.08.2024 | 171,95 | 179,98 | 169,83 | 177,13 | 2,82% | - |
| 08.08.2024 | 172,18 | 178,30 | 165,25 | 172,27 | -0,10% | - |
| 07.08.2024 | 138,60 | 174,43 | 138,50 | 172,45 | 28,14% | 10,00 |
| 06.08.2024 | 134,18 | 139,68 | 132,33 | 134,58 | 1,11% | - |