36,900€
0,82%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 37,00 | 38,40 | 36,30 | 37,10 | 1,09% | - |
| 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% | - |
| 10.03.2026 | 53,31 | 53,78 | 50,62 | 51,30 | -2,80% | - |
| 09.03.2026 | 53,59 | 54,49 | 52,15 | 52,78 | -2,51% | - |
| 06.03.2026 | 53,88 | 54,59 | 52,61 | 54,14 | 0,61% | 8.992,00 |
| 05.03.2026 | 55,28 | 55,40 | 52,93 | 53,81 | -2,66% | - |
| 04.03.2026 | 56,42 | 57,45 | 55,25 | 55,28 | -2,56% | - |
| 03.03.2026 | 55,07 | 57,29 | 54,03 | 56,73 | 2,40% | - |
| 02.03.2026 | 54,32 | 55,82 | 53,35 | 55,40 | 1,43% | - |
| 27.02.2026 | 57,35 | 57,43 | 52,76 | 54,62 | -5,31% | - |
| 26.02.2026 | 50,01 | 66,92 | 49,85 | 57,68 | 14,95% | - |
| 25.02.2026 | 49,00 | 50,86 | 48,83 | 50,18 | 2,39% | - |
| 24.02.2026 | 49,57 | 50,34 | 48,65 | 49,01 | -0,87% | - |
| 23.02.2026 | 50,05 | 50,70 | 49,17 | 49,44 | -2,29% | - |
| 20.02.2026 | 50,93 | 51,55 | 50,18 | 50,60 | -0,35% | - |
| 19.02.2026 | 52,52 | 52,56 | 49,33 | 50,78 | -3,35% | - |
| 18.02.2026 | 51,26 | 53,08 | 50,20 | 52,54 | 3,06% | - |
| 17.02.2026 | 50,22 | 54,39 | 50,09 | 50,98 | 1,57% | - |
| 16.02.2026 | 50,32 | 50,46 | 50,05 | 50,19 | -0,28% | - |
| 13.02.2026 | 50,19 | 53,35 | 49,11 | 50,33 | 1,08% | - |
| 12.02.2026 | 52,56 | 53,75 | 44,95 | 49,79 | -12,25% | 2.500,00 |
| 11.02.2026 | 57,32 | 58,26 | 55,26 | 56,74 | -1,03% | - |
| 10.02.2026 | 55,91 | 59,78 | 55,43 | 57,33 | 2,93% | - |
| 09.02.2026 | 56,09 | 56,71 | 54,24 | 55,70 | 0,18% | - |
| 06.02.2026 | 55,50 | 56,96 | 55,01 | 55,60 | -0,22% | - |
| 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% | - |