70,700€
-0,91%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 71,70 | 71,70 | 69,58 | 70,30 | -1,47% | 421,00 |
| 06.11.2025 | 71,81 | 72,77 | 68,77 | 71,35 | -0,79% | - |
| 05.11.2025 | 74,34 | 74,34 | 71,92 | 71,92 | -3,75% | 901,00 |
| 04.11.2025 | 65,14 | 75,48 | 65,14 | 74,72 | 17,12% | 727,00 |
| 03.11.2025 | 63,72 | 63,80 | 63,60 | 63,80 | 1,21% | 246,00 |
| 31.10.2025 | 63,06 | 63,06 | 63,04 | 63,04 | -1,50% | 38,00 |
| 30.10.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -4,51% | 10,00 |
| 29.10.2025 | 65,68 | 67,02 | 65,68 | 67,02 | 1,96% | 2,00 |
| 28.10.2025 | 67,05 | 67,96 | 65,61 | 65,73 | -1,48% | - |
| 27.10.2025 | 66,72 | 66,72 | 66,72 | 66,72 | -0,89% | 3,00 |
| 24.10.2025 | 68,18 | 68,18 | 67,32 | 67,32 | -2,14% | 129,00 |
| 23.10.2025 | 70,32 | 70,36 | 67,91 | 68,79 | -4,50% | - |
| 22.10.2025 | 71,40 | 72,60 | 70,34 | 72,03 | 4,48% | - |
| 21.10.2025 | 68,40 | 68,94 | 68,40 | 68,94 | -1,51% | 125,00 |
| 20.10.2025 | 66,12 | 70,32 | 66,12 | 70,00 | 5,77% | 15,00 |
| 17.10.2025 | 66,16 | 66,18 | 66,16 | 66,18 | 0,36% | 3,00 |
| 16.10.2025 | 68,04 | 68,04 | 65,92 | 65,94 | -1,49% | 593,00 |
| 15.10.2025 | 66,94 | 66,94 | 66,94 | 66,94 | -1,08% | 1,00 |
| 14.10.2025 | 66,82 | 68,44 | 65,55 | 67,67 | 0,07% | - |
| 13.10.2025 | 64,48 | 67,62 | 64,48 | 67,62 | 2,95% | 117,00 |
| 10.10.2025 | 70,36 | 70,38 | 65,68 | 65,68 | -3,86% | 203,00 |
| 09.10.2025 | 68,66 | 68,66 | 68,32 | 68,32 | 1,85% | 106,00 |
| 08.10.2025 | 65,76 | 67,42 | 65,76 | 67,08 | 1,98% | 1.439,00 |
| 07.10.2025 | 65,78 | 65,78 | 65,78 | 65,78 | 0,46% | 8,00 |
| 06.10.2025 | 66,48 | 66,68 | 65,48 | 65,48 | 3,62% | 34,00 |
| 03.10.2025 | 63,32 | 63,34 | 63,19 | 63,19 | 4,21% | - |
| 02.10.2025 | 62,48 | 62,48 | 60,64 | 60,64 | -4,89% | 5,00 |
| 01.10.2025 | 63,76 | 63,76 | 63,76 | 63,76 | 1,24% | 3,00 |
| 30.09.2025 | 65,52 | 65,52 | 62,98 | 62,98 | -3,11% | 86,00 |
| 29.09.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -2,17% | 10,00 |
| 26.09.2025 | 67,30 | 67,30 | 66,44 | 66,44 | 0,03% | 85,00 |
| 25.09.2025 | 65,02 | 66,42 | 65,02 | 66,42 | 0,79% | 13,00 |
| 24.09.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -0,39% | 420,00 |
| 23.09.2025 | 66,61 | 67,21 | 65,48 | 66,16 | -0,78% | - |
| 22.09.2025 | 67,06 | 67,42 | 65,84 | 66,68 | -3,49% | 205,00 |
| 19.09.2025 | 70,79 | 71,35 | 67,72 | 69,09 | 1,96% | - |
| 18.09.2025 | 67,76 | 67,76 | 67,76 | 67,76 | -0,48% | 1,00 |
| 17.09.2025 | 68,16 | 69,13 | 67,76 | 68,09 | -0,83% | - |
| 16.09.2025 | 68,49 | 69,52 | 67,43 | 68,66 | 1,06% | - |
| 15.09.2025 | 68,36 | 68,36 | 67,94 | 67,94 | -4,20% | 54,00 |
| 12.09.2025 | 71,46 | 71,46 | 70,92 | 70,92 | 5,98% | 4,00 |
| 11.09.2025 | 68,38 | 68,54 | 66,92 | 66,92 | -0,42% | 14,00 |
| 10.09.2025 | 68,38 | 68,86 | 66,42 | 67,20 | -4,44% | 64,00 |
| 09.09.2025 | 71,13 | 71,94 | 70,17 | 70,32 | -1,90% | - |
| 08.09.2025 | 72,66 | 72,66 | 71,68 | 71,68 | -2,74% | 23,00 |
| 05.09.2025 | 74,04 | 75,16 | 73,23 | 73,70 | -1,63% | - |
| 04.09.2025 | 74,50 | 74,92 | 72,66 | 74,92 | 3,57% | 45,00 |
| 03.09.2025 | 77,22 | 77,22 | 72,22 | 72,34 | -10,25% | 19,00 |
| 02.09.2025 | 78,94 | 81,92 | 78,94 | 80,60 | 0,69% | 29,00 |
| 01.09.2025 | 79,83 | 80,05 | 79,83 | 80,05 | 2,60% | - |
| 29.08.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -3,03% | 10,00 |
| 28.08.2025 | 78,10 | 80,46 | 78,10 | 80,46 | 1,90% | 3,00 |
| 27.08.2025 | 76,28 | 78,96 | 76,20 | 78,96 | -0,01% | 105,00 |
| 26.08.2025 | 79,81 | 80,21 | 78,66 | 78,97 | -0,42% | - |
| 25.08.2025 | 83,92 | 83,92 | 79,30 | 79,30 | -0,80% | 180,00 |
| 22.08.2025 | 77,80 | 81,26 | 77,80 | 79,94 | -1,14% | 38,00 |
| 21.08.2025 | 78,68 | 80,88 | 78,56 | 80,86 | 3,96% | 65,00 |
| 20.08.2025 | 76,08 | 79,66 | 76,08 | 77,78 | 0,13% | 120,00 |
| 19.08.2025 | 75,59 | 78,37 | 74,07 | 77,68 | 2,62% | - |
| 18.08.2025 | 76,18 | 77,50 | 73,94 | 75,70 | 2,46% | 118,00 |
| 15.08.2025 | 74,06 | 74,66 | 73,66 | 73,88 | 0,11% | 76,00 |
| 14.08.2025 | 75,68 | 75,90 | 73,30 | 73,80 | -1,47% | 14,00 |
| 13.08.2025 | 73,30 | 74,96 | 73,30 | 74,90 | 7,37% | 147,00 |
| 12.08.2025 | 69,32 | 70,36 | 67,48 | 69,76 | 1,10% | 36,00 |
| 11.08.2025 | 69,10 | 69,10 | 67,08 | 69,00 | 1,08% | 38,00 |
| 08.08.2025 | 67,34 | 68,98 | 65,50 | 68,26 | 1,70% | 669,00 |
| 07.08.2025 | 68,20 | 68,58 | 66,18 | 67,12 | 0,78% | 479,00 |
| 06.08.2025 | 75,00 | 75,52 | 66,30 | 66,60 | -5,91% | 740,00 |
| 05.08.2025 | 90,00 | 90,00 | 64,80 | 70,78 | -37,75% | 1.319,00 |
| 04.08.2025 | 112,45 | 113,70 | 110,30 | 113,70 | 6,56% | 273,00 |
| 01.08.2025 | 106,60 | 106,70 | 106,60 | 106,70 | -6,69% | 46,00 |
| 31.07.2025 | 114,35 | 114,35 | 114,35 | 114,35 | -1,89% | 1,00 |
| 30.07.2025 | 112,45 | 116,55 | 112,45 | 116,55 | 3,55% | 10,00 |
| 29.07.2025 | 113,33 | 114,05 | 112,23 | 112,55 | 0,22% | - |
| 28.07.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 3,00% | 50,00 |
| 25.07.2025 | 109,55 | 110,38 | 107,10 | 109,03 | -0,89% | - |
| 24.07.2025 | 111,40 | 112,55 | 110,00 | 110,00 | -0,02% | - |
| 23.07.2025 | 110,58 | 112,38 | 109,23 | 110,03 | 1,13% | - |
| 22.07.2025 | 108,80 | 108,80 | 108,80 | 108,80 | 0,14% | 40,00 |
| 21.07.2025 | 109,18 | 110,13 | 108,23 | 108,65 | -1,20% | - |
| 18.07.2025 | 110,48 | 112,03 | 108,75 | 109,98 | 0,14% | - |
| 17.07.2025 | 109,98 | 111,13 | 108,90 | 109,83 | -1,85% | - |
| 16.07.2025 | 111,70 | 111,90 | 111,70 | 111,90 | -0,09% | 140,00 |
| 15.07.2025 | 111,63 | 113,63 | 111,25 | 112,00 | 0,18% | - |
| 14.07.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -2,53% | 1,00 |
| 11.07.2025 | 114,70 | 114,70 | 114,70 | 114,70 | -3,41% | 10,00 |
| 10.07.2025 | 116,10 | 121,95 | 116,10 | 118,75 | 5,20% | 33,00 |
| 09.07.2025 | 113,85 | 114,43 | 112,88 | 112,88 | -2,36% | - |
| 08.07.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 5,84% | 1,00 |
| 07.07.2025 | 108,68 | 109,23 | 108,63 | 109,23 | -0,16% | - |
| 04.07.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 0,27% | 2,00 |
| 03.07.2025 | 111,10 | 111,10 | 109,10 | 109,10 | -2,44% | 2,00 |
| 02.07.2025 | 111,45 | 111,83 | 111,15 | 111,83 | 1,31% | - |
| 01.07.2025 | 110,08 | 111,68 | 108,73 | 110,38 | -1,71% | - |
| 30.06.2025 | 115,20 | 115,20 | 112,30 | 112,30 | 0,72% | 14,00 |
| 27.06.2025 | 111,10 | 111,75 | 109,55 | 111,50 | -2,04% | - |
| 26.06.2025 | 113,03 | 113,83 | 112,70 | 113,83 | -0,20% | - |
| 25.06.2025 | 116,10 | 116,10 | 114,05 | 114,05 | 2,36% | 101,00 |
| 24.06.2025 | 113,00 | 113,00 | 110,65 | 111,43 | -0,78% | - |
| 23.06.2025 | 111,75 | 112,30 | 111,75 | 112,30 | -1,01% | 28,00 |