61,000€
0,41%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 63,75 | 63,75 | 60,75 | 60,75 | -4,71% | - |
| 29.10.2026 | 63,75 | 64,25 | 63,25 | 63,75 | -0,39% | - |
| 28.10.2026 | 63,75 | 64,50 | 63,25 | 64,00 | 1,19% | - |
| 27.10.2026 | 63,75 | 64,25 | 62,75 | 63,25 | 0,00% | - |
| 26.10.2026 | 63,75 | 64,25 | 62,50 | 63,25 | 0,00% | - |
| 23.10.2026 | 64,75 | 65,50 | 61,25 | 63,25 | -2,32% | - |
| 22.10.2026 | 62,75 | 65,25 | 62,00 | 64,75 | 1,57% | - |
| 21.10.2026 | 63,75 | 64,50 | 62,50 | 63,75 | 0,79% | - |
| 20.10.2026 | 62,50 | 63,75 | 62,50 | 63,25 | 0,80% | - |
| 19.10.2026 | 61,50 | 62,75 | 60,25 | 62,75 | 1,62% | - |
| 16.10.2026 | 62,50 | 63,50 | 61,75 | 61,75 | -0,80% | - |
| 15.10.2026 | 60,75 | 62,25 | 60,00 | 62,25 | 2,47% | - |
| 14.10.2026 | 61,50 | 62,75 | 60,50 | 60,75 | -0,82% | - |
| 13.10.2026 | 64,25 | 64,75 | 61,25 | 61,25 | -3,16% | - |
| 12.10.2026 | 61,75 | 64,25 | 61,00 | 63,25 | 3,27% | - |
| 09.10.2026 | 59,50 | 62,25 | 59,50 | 61,25 | 3,38% | - |
| 08.10.2026 | 60,25 | 60,75 | 59,00 | 59,25 | -1,66% | - |
| 07.10.2026 | 60,75 | 61,00 | 59,75 | 60,25 | -0,82% | - |
| 06.10.2026 | 63,25 | 63,50 | 60,75 | 60,75 | -3,57% | - |
| 05.10.2026 | 62,50 | 63,75 | 61,25 | 63,00 | 0,80% | - |
| 02.10.2026 | 63,25 | 64,00 | 61,00 | 62,50 | -0,40% | - |
| 01.10.2026 | 61,25 | 66,75 | 60,75 | 62,75 | 1,21% | - |
| 30.09.2026 | 64,75 | 65,00 | 60,25 | 62,00 | -4,25% | - |
| 29.09.2026 | 61,50 | 64,75 | 61,00 | 64,75 | 4,86% | - |
| 28.09.2026 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 25.09.2026 | 60,50 | 62,25 | 59,75 | 61,75 | 1,65% | - |
| 24.09.2026 | 60,50 | 61,75 | 60,00 | 60,75 | 0,83% | - |
| 23.09.2026 | 62,50 | 63,50 | 59,75 | 60,25 | -4,74% | - |
| 22.09.2026 | 66,00 | 67,00 | 62,75 | 63,25 | -4,53% | - |
| 21.09.2026 | 67,25 | 67,75 | 65,25 | 66,25 | -0,75% | - |
| 18.09.2026 | 63,00 | 68,75 | 63,00 | 66,75 | 4,71% | - |
| 17.09.2026 | 63,75 | 65,00 | 62,50 | 63,75 | 0,79% | - |
| 16.09.2026 | 64,75 | 65,25 | 63,25 | 63,25 | -1,94% | - |
| 15.09.2026 | 64,25 | 65,25 | 63,00 | 64,50 | 0,39% | - |
| 14.09.2026 | 63,25 | 65,25 | 61,00 | 64,25 | 3,21% | - |
| 11.09.2026 | 59,00 | 64,25 | 58,00 | 62,25 | 5,96% | - |
| 10.09.2026 | 57,50 | 58,75 | 55,25 | 58,75 | 2,62% | 8.990,00 |
| 09.09.2026 | 53,50 | 57,75 | 52,50 | 57,25 | 6,51% | - |
| 08.09.2026 | 53,75 | 55,00 | 53,25 | 53,75 | -0,46% | - |
| 07.09.2026 | 54,00 | 54,25 | 54,00 | 54,00 | -0,46% | - |
| 04.09.2026 | 53,50 | 54,75 | 52,25 | 54,25 | 1,88% | - |
| 03.09.2026 | 54,50 | 55,25 | 53,25 | 53,25 | -1,84% | - |
| 02.09.2026 | 53,00 | 55,50 | 52,75 | 54,25 | 0,93% | - |
| 01.09.2026 | 54,50 | 55,00 | 52,75 | 53,75 | 0,00% | - |
| 31.08.2026 | 53,00 | 53,75 | 52,00 | 53,75 | 1,42% | - |
| 28.08.2026 | 52,25 | 53,50 | 51,50 | 53,00 | 1,44% | - |
| 27.08.2026 | 53,00 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 26.08.2026 | 52,50 | 53,75 | 51,00 | 53,25 | 0,95% | - |
| 25.08.2026 | 52,00 | 53,50 | 51,75 | 52,75 | 0,96% | - |
| 24.08.2026 | 53,50 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 21.08.2026 | 52,50 | 54,25 | 51,50 | 53,25 | 1,91% | - |
| 20.08.2026 | 53,50 | 53,50 | 51,75 | 52,25 | 0,00% | - |
| 19.08.2026 | 49,40 | 52,75 | 49,00 | 52,25 | 5,34% | - |
| 18.08.2026 | 49,40 | 50,15 | 48,70 | 49,60 | 1,02% | - |
| 17.08.2026 | 49,40 | 49,50 | 47,90 | 49,10 | -1,01% | - |
| 14.08.2026 | 50,40 | 50,50 | 49,40 | 49,60 | -1,29% | - |
| 13.08.2026 | 50,50 | 51,25 | 49,60 | 50,25 | -0,50% | - |
| 12.08.2026 | 51,25 | 52,00 | 49,60 | 50,50 | -2,42% | - |
| 11.08.2026 | 51,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 10.08.2026 | 52,00 | 53,25 | 51,25 | 52,25 | 0,97% | - |
| 07.08.2026 | 51,00 | 52,25 | 50,15 | 51,75 | 0,98% | - |
| 06.08.2026 | 52,00 | 52,75 | 50,75 | 51,25 | -1,91% | - |
| 05.08.2026 | 55,75 | 56,25 | 51,75 | 52,25 | -6,28% | - |
| 04.08.2026 | 50,10 | 56,75 | 49,85 | 55,75 | 23,07% | - |
| 03.08.2026 | 43,80 | 45,90 | 42,70 | 45,30 | 4,14% | - |
| 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% | - |