107,350€
-1,72%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 129,70 | 129,70 | 128,30 | 128,30 | -2,36% | - |
| 14.04.2025 | 128,40 | 131,40 | 128,40 | 131,40 | 1,94% | - |
| 11.04.2025 | 127,80 | 128,90 | 127,80 | 128,90 | -6,56% | - |
| 10.04.2025 | 137,95 | 137,95 | 137,95 | 137,95 | 9,96% | - |
| 09.04.2025 | 125,45 | 125,45 | 125,45 | 125,45 | -9,68% | - |
| 08.04.2025 | 136,60 | 138,90 | 136,60 | 138,90 | 13,76% | - |
| 07.04.2025 | 122,10 | 122,10 | 122,10 | 122,10 | -5,09% | - |
| 04.04.2025 | 132,50 | 132,50 | 128,65 | 128,65 | -8,43% | - |
| 03.04.2025 | 140,50 | 140,50 | 140,50 | 140,50 | -4,13% | - |
| 02.04.2025 | 144,00 | 146,55 | 144,00 | 146,55 | -0,27% | - |
| 01.04.2025 | 144,65 | 147,10 | 144,65 | 146,95 | 0,55% | - |
| 31.03.2025 | 144,05 | 146,15 | 142,45 | 146,15 | -0,85% | - |
| 28.03.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -1,99% | - |
| 27.03.2025 | 150,40 | 150,40 | 150,40 | 150,40 | -0,46% | - |
| 26.03.2025 | 156,70 | 156,70 | 151,10 | 151,10 | -0,26% | - |
| 24.03.2025 | 151,50 | 151,50 | 151,50 | 151,50 | 1,88% | - |
| 21.03.2025 | 148,70 | 148,70 | 148,70 | 148,70 | 0,44% | - |
| 20.03.2025 | 148,05 | 148,05 | 148,05 | 148,05 | 0,58% | - |
| 19.03.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -2,45% | - |
| 18.03.2025 | 150,90 | 150,90 | 150,90 | 150,90 | 2,65% | - |
| 17.03.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -1,01% | - |
| 15.03.2025 | 145,35 | 148,95 | 145,35 | 148,50 | 1,68% | - |
| 13.03.2025 | 147,65 | 147,65 | 144,60 | 146,05 | -7,06% | - |
| 12.03.2025 | 164,00 | 164,00 | 157,15 | 157,15 | -4,70% | - |
| 10.03.2025 | 165,95 | 168,55 | 164,75 | 164,90 | 3,68% | - |
| 07.03.2025 | 159,05 | 159,05 | 159,05 | 159,05 | -1,58% | - |
| 06.03.2025 | 160,70 | 163,60 | 160,70 | 161,60 | -3,52% | - |
| 05.03.2025 | 167,50 | 167,50 | 167,50 | 167,50 | -1,00% | - |
| 04.03.2025 | 171,65 | 171,65 | 169,20 | 169,20 | -2,42% | - |
| 03.03.2025 | 175,80 | 175,80 | 173,30 | 173,40 | -0,60% | - |
| 28.02.2025 | 174,45 | 174,45 | 174,45 | 174,45 | -5,91% | - |
| 27.02.2025 | 185,40 | 185,40 | 185,40 | 185,40 | 6,74% | - |
| 26.02.2025 | 175,35 | 175,35 | 173,70 | 173,70 | 4,07% | - |
| 24.02.2025 | 166,90 | 166,90 | 166,90 | 166,90 | 0,03% | - |
| 21.02.2025 | 167,55 | 167,55 | 166,85 | 166,85 | -0,60% | - |
| 20.02.2025 | 168,60 | 168,85 | 167,05 | 167,85 | -1,29% | - |
| 19.02.2025 | 169,80 | 171,60 | 169,80 | 170,05 | -0,82% | - |
| 18.02.2025 | 175,15 | 175,15 | 170,65 | 171,45 | -1,97% | - |
| 17.02.2025 | 174,45 | 174,90 | 174,45 | 174,90 | -0,79% | - |
| 14.02.2025 | 176,30 | 176,30 | 176,30 | 176,30 | -0,17% | - |
| 13.02.2025 | 176,90 | 176,90 | 172,25 | 176,60 | -1,67% | - |
| 12.02.2025 | 174,85 | 179,60 | 174,85 | 179,60 | 9,35% | - |
| 11.02.2025 | 164,25 | 164,25 | 164,25 | 164,25 | -5,95% | - |
| 10.02.2025 | 174,10 | 174,65 | 174,10 | 174,65 | -0,54% | - |
| 07.02.2025 | 171,95 | 176,65 | 171,95 | 175,60 | -3,73% | - |