55,370€
-0,23%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 55,50 | 55,54 | 55,45 | 55,54 | -0,32% | - |
| 05.02.2026 | 57,92 | 58,74 | 55,59 | 55,72 | -3,90% | - |
| 04.02.2026 | 61,07 | 61,35 | 56,87 | 57,98 | -4,20% | - |
| 03.02.2026 | 62,24 | 63,19 | 60,34 | 60,52 | -3,31% | - |
| 02.02.2026 | 63,36 | 64,47 | 62,38 | 62,59 | -2,03% | - |
| 30.01.2026 | 65,40 | 66,52 | 63,24 | 63,89 | -2,50% | - |
| 29.01.2026 | 68,03 | 68,65 | 64,32 | 65,53 | -4,34% | - |
| 28.01.2026 | 68,21 | 70,54 | 67,85 | 68,50 | 1,53% | - |
| 27.01.2026 | 68,35 | 68,57 | 65,75 | 67,47 | -1,40% | - |
| 26.01.2026 | 66,89 | 68,94 | 65,96 | 68,43 | 1,89% | - |
| 23.01.2026 | 69,39 | 69,48 | 66,42 | 67,16 | -17,37% | - |
| 22.01.2026 | 82,37 | 83,29 | 68,74 | 81,28 | -0,66% | - |
| 21.01.2026 | 80,88 | 83,20 | 80,28 | 81,82 | 1,50% | - |
| 20.01.2026 | 78,13 | 81,64 | 76,97 | 80,61 | 2,87% | - |
| 19.01.2026 | 78,68 | 78,83 | 78,20 | 78,36 | -1,46% | 405,00 |
| 16.01.2026 | 83,40 | 84,09 | 79,25 | 79,52 | -4,33% | - |
| 15.01.2026 | 79,91 | 84,04 | 79,74 | 83,12 | 3,95% | 1.400,00 |
| 14.01.2026 | 79,20 | 80,08 | 78,30 | 79,96 | 0,58% | - |
| 13.01.2026 | 83,08 | 85,46 | 78,51 | 79,50 | -4,26% | 150,00 |
| 12.01.2026 | 83,95 | 87,55 | 79,21 | 83,04 | -1,17% | - |
| 09.01.2026 | 81,57 | 88,48 | 80,87 | 84,02 | 3,09% | - |
| 08.01.2026 | 84,52 | 85,42 | 79,07 | 81,50 | -3,86% | - |
| 07.01.2026 | 83,15 | 84,91 | 81,86 | 84,77 | 2,66% | - |
| 06.01.2026 | 80,76 | 84,06 | 80,09 | 82,57 | 2,55% | - |
| 05.01.2026 | 79,17 | 81,09 | 78,22 | 80,52 | 2,78% | - |
| 02.01.2026 | 78,53 | 79,94 | 77,89 | 78,34 | -1,51% | - |
| 30.12.2025 | 79,50 | 79,56 | 79,46 | 79,54 | -0,79% | - |
| 29.12.2025 | 81,09 | 83,28 | 79,42 | 80,17 | -1,87% | - |
| 23.12.2025 | 83,09 | 84,11 | 78,98 | 81,70 | -1,77% | - |
| 22.12.2025 | 82,46 | 86,52 | 81,42 | 83,17 | 1,76% | - |
| 19.12.2025 | 81,08 | 83,56 | 77,29 | 81,73 | 5,32% | - |
| 18.12.2025 | 100,70 | 101,95 | 75,66 | 77,60 | -23,03% | - |
| 17.12.2025 | 98,63 | 103,38 | 98,19 | 100,83 | 2,97% | - |
| 16.12.2025 | 101,20 | 102,88 | 96,26 | 97,92 | -5,00% | - |
| 15.12.2025 | 111,73 | 115,15 | 102,33 | 103,08 | -10,08% | - |
| 12.12.2025 | 117,28 | 117,43 | 112,30 | 114,63 | -1,08% | - |
| 11.12.2025 | 119,33 | 120,08 | 113,95 | 115,88 | -3,20% | - |
| 10.12.2025 | 120,85 | 126,68 | 118,53 | 119,70 | -1,50% | - |
| 09.12.2025 | 123,75 | 125,60 | 120,03 | 121,53 | -1,82% | - |
| 08.12.2025 | 117,13 | 124,88 | 117,13 | 123,78 | 4,19% | - |
| 05.12.2025 | 120,18 | 121,20 | 117,28 | 118,80 | -2,08% | - |
| 04.12.2025 | 115,78 | 121,83 | 113,53 | 121,33 | 4,48% | - |
| 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% | - |