43,800€
1,39%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,70 | 44,40 | 42,70 | 43,50 | 0,00% | - |
| 30.07.2026 | 44,60 | 44,90 | 42,30 | 43,50 | -1,81% | - |
| 29.07.2026 | 45,60 | 46,10 | 44,20 | 44,30 | -3,06% | - |
| 28.07.2026 | 44,80 | 46,10 | 41,00 | 45,70 | 1,56% | - |
| 27.07.2026 | 43,10 | 45,10 | 43,10 | 45,00 | 2,74% | - |
| 24.07.2026 | 44,60 | 45,80 | 43,70 | 43,80 | -2,01% | - |
| 23.07.2026 | 43,40 | 44,70 | 43,10 | 44,70 | 0,90% | - |
| 22.07.2026 | 46,00 | 46,60 | 44,30 | 44,30 | -3,49% | - |
| 21.07.2026 | 46,80 | 47,00 | 45,50 | 45,90 | -0,43% | - |
| 20.07.2026 | 44,20 | 46,20 | 43,70 | 46,10 | 5,25% | - |
| 17.07.2026 | 44,80 | 45,10 | 43,50 | 43,80 | -2,01% | - |
| 16.07.2026 | 44,00 | 46,30 | 43,70 | 44,70 | 1,36% | - |
| 15.07.2026 | 43,00 | 44,90 | 42,50 | 44,10 | 2,32% | - |
| 14.07.2026 | 44,90 | 45,30 | 42,40 | 43,10 | -4,43% | - |
| 13.07.2026 | 45,20 | 45,80 | 44,70 | 45,10 | -0,88% | - |
| 10.07.2026 | 45,00 | 45,90 | 43,90 | 45,50 | 0,89% | - |
| 09.07.2026 | 43,30 | 45,10 | 42,50 | 45,10 | 4,64% | - |
| 08.07.2026 | 43,80 | 43,90 | 40,90 | 43,10 | -0,92% | - |
| 07.07.2026 | 43,30 | 44,20 | 42,80 | 43,50 | 0,93% | - |
| 06.07.2026 | 41,20 | 43,50 | 40,60 | 43,10 | 4,61% | - |
| 03.07.2026 | 41,10 | 41,20 | 40,90 | 41,20 | 0,24% | - |
| 02.07.2026 | 39,90 | 41,70 | 39,60 | 41,10 | 2,49% | - |
| 01.07.2026 | 39,00 | 41,40 | 38,80 | 40,10 | 2,82% | - |
| 30.06.2026 | 39,50 | 39,80 | 37,80 | 39,00 | -0,76% | - |
| 29.06.2026 | 40,30 | 40,50 | 38,80 | 39,30 | -2,00% | - |
| 26.06.2026 | 38,10 | 40,30 | 37,80 | 40,10 | 6,37% | - |
| 25.06.2026 | 38,00 | 39,00 | 37,50 | 37,70 | 0,53% | - |
| 24.06.2026 | 36,70 | 38,20 | 36,50 | 37,50 | 3,02% | - |
| 23.06.2026 | 36,10 | 37,10 | 34,80 | 36,40 | 0,28% | - |
| 22.06.2026 | 37,20 | 37,40 | 36,30 | 36,30 | -0,82% | - |
| 19.06.2026 | 37,20 | 37,20 | 36,60 | 36,60 | -1,35% | - |
| 18.06.2026 | 35,80 | 37,30 | 34,90 | 37,10 | 3,92% | - |
| 17.06.2026 | 35,60 | 37,10 | 35,20 | 35,70 | 0,00% | - |
| 16.06.2026 | 35,60 | 36,40 | 35,30 | 35,70 | 0,85% | - |
| 15.06.2026 | 37,10 | 37,50 | 34,90 | 35,40 | -4,07% | - |
| 12.06.2026 | 37,00 | 38,40 | 36,30 | 36,90 | 0,54% | - |
| 11.06.2026 | 36,70 | 37,00 | 35,50 | 36,70 | 0,00% | - |
| 10.06.2026 | 36,50 | 37,50 | 36,30 | 36,70 | -0,54% | 4.200,00 |
| 09.06.2026 | 36,40 | 37,20 | 35,80 | 36,90 | 1,65% | - |
| 08.06.2026 | 35,60 | 36,40 | 35,10 | 36,30 | 1,68% | - |
| 05.06.2026 | 36,30 | 37,10 | 35,60 | 35,70 | -1,11% | - |
| 04.06.2026 | 34,80 | 36,40 | 34,60 | 36,10 | 4,64% | - |
| 03.06.2026 | 34,80 | 35,40 | 33,50 | 34,50 | -1,71% | - |
| 02.06.2026 | 35,00 | 35,40 | 33,80 | 35,10 | 0,00% | - |
| 01.06.2026 | 35,70 | 36,80 | 34,90 | 35,10 | -1,13% | - |
| 29.05.2026 | 37,00 | 37,60 | 35,50 | 35,50 | -4,05% | - |
| 28.05.2026 | 36,40 | 37,70 | 36,00 | 37,00 | 1,93% | - |
| 27.05.2026 | 36,10 | 37,20 | 35,30 | 36,30 | 0,55% | - |
| 26.05.2026 | 38,00 | 38,10 | 36,10 | 36,10 | -5,50% | - |
| 25.05.2026 | 37,90 | 38,20 | 37,90 | 38,20 | 1,33% | - |
| 22.05.2026 | 38,70 | 39,00 | 36,60 | 37,70 | -2,08% | - |
| 21.05.2026 | 37,90 | 38,70 | 36,60 | 38,50 | 1,58% | - |
| 20.05.2026 | 36,60 | 38,10 | 35,90 | 37,90 | 2,99% | - |
| 19.05.2026 | 35,90 | 37,30 | 35,30 | 36,80 | 2,79% | - |
| 18.05.2026 | 34,20 | 36,80 | 34,20 | 35,80 | 3,77% | - |
| 15.05.2026 | 36,60 | 37,60 | 34,30 | 34,50 | -5,48% | - |
| 14.05.2026 | 35,90 | 36,90 | 35,40 | 36,50 | 0,83% | - |
| 13.05.2026 | 37,50 | 38,00 | 36,10 | 36,20 | -3,47% | - |
| 12.05.2026 | 36,80 | 38,10 | 36,50 | 37,50 | 2,18% | - |
| 11.05.2026 | 37,60 | 38,30 | 36,50 | 36,70 | -2,13% | - |
| 08.05.2026 | 38,90 | 39,20 | 37,30 | 37,50 | -3,60% | - |
| 07.05.2026 | 38,90 | 40,90 | 38,30 | 38,90 | -0,77% | - |
| 06.05.2026 | 41,20 | 41,30 | 38,70 | 39,20 | -5,08% | - |
| 05.05.2026 | 38,40 | 43,50 | 36,00 | 41,30 | -11,94% | 8.370,00 |
| 04.05.2026 | 48,40 | 49,30 | 45,70 | 46,90 | -1,68% | - |
| 30.04.2026 | 45,50 | 47,70 | 45,20 | 47,70 | 4,61% | - |
| 29.04.2026 | 47,20 | 47,60 | 44,90 | 45,60 | -3,18% | - |
| 28.04.2026 | 47,00 | 47,80 | 46,50 | 47,10 | 0,21% | - |
| 27.04.2026 | 48,00 | 48,30 | 46,30 | 47,00 | -2,08% | - |
| 24.04.2026 | 48,20 | 49,70 | 47,10 | 48,00 | -0,21% | - |
| 23.04.2026 | 46,00 | 48,60 | 45,70 | 48,10 | 4,79% | - |
| 22.04.2026 | 44,50 | 46,20 | 44,30 | 45,90 | 3,38% | - |
| 21.04.2026 | 48,40 | 48,90 | 44,00 | 44,40 | -7,88% | - |
| 20.04.2026 | 48,60 | 49,40 | 47,60 | 48,20 | -2,03% | - |
| 17.04.2026 | 48,00 | 49,50 | 47,80 | 49,20 | 1,44% | - |
| 16.04.2026 | 48,00 | 49,40 | 47,60 | 48,50 | 1,04% | - |
| 15.04.2026 | 48,20 | 49,90 | 47,50 | 48,00 | -0,41% | - |
| 14.04.2026 | 46,60 | 48,20 | 46,20 | 48,20 | 3,21% | - |
| 13.04.2026 | 46,00 | 47,20 | 45,60 | 46,70 | 1,52% | - |
| 10.04.2026 | 48,40 | 48,80 | 45,20 | 46,00 | -5,15% | - |
| 09.04.2026 | 45,90 | 50,15 | 44,90 | 48,50 | 5,90% | - |
| 08.04.2026 | 48,40 | 48,60 | 45,50 | 45,80 | -2,35% | - |
| 07.04.2026 | 46,80 | 47,90 | 46,00 | 46,90 | -1,64% | - |
| 02.04.2026 | 45,97 | 47,68 | 44,79 | 47,68 | 2,83% | - |
| 01.04.2026 | 44,67 | 47,29 | 43,67 | 46,37 | 3,92% | - |
| 31.03.2026 | 44,35 | 45,00 | 43,50 | 44,62 | 2,27% | - |
| 30.03.2026 | 43,63 | 44,53 | 42,12 | 43,63 | 0,38% | - |
| 27.03.2026 | 43,84 | 43,94 | 42,40 | 43,47 | -0,92% | - |
| 26.03.2026 | 44,33 | 45,37 | 43,64 | 43,87 | -1,37% | - |
| 25.03.2026 | 45,04 | 45,58 | 43,79 | 44,48 | -1,41% | - |
| 24.03.2026 | 44,99 | 45,42 | 43,66 | 45,12 | 0,36% | 1.035,00 |
| 23.03.2026 | 46,08 | 47,57 | 44,84 | 44,96 | -3,32% | - |
| 20.03.2026 | 47,25 | 49,66 | 46,34 | 46,50 | -1,63% | - |
| 19.03.2026 | 49,24 | 50,09 | 47,17 | 47,27 | -3,74% | - |
| 18.03.2026 | 48,12 | 50,36 | 47,64 | 49,11 | 2,38% | - |
| 17.03.2026 | 51,18 | 53,05 | 47,35 | 47,97 | -6,39% | 7.120,00 |
| 16.03.2026 | 51,66 | 51,99 | 50,71 | 51,24 | -2,55% | - |
| 13.03.2026 | 50,67 | 53,17 | 49,61 | 52,58 | 3,67% | - |
| 12.03.2026 | 51,48 | 52,22 | 49,97 | 50,72 | -2,01% | - |
| 11.03.2026 | 51,26 | 52,60 | 50,45 | 51,76 | 0,90% | - |