134,675€
-1,91%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 138,10 | 138,10 | 136,40 | 136,40 | -0,66% | 11,00 |
| 08.05.2025 | 137,30 | 137,30 | 137,30 | 137,30 | -5,41% | 1,00 |
| 07.05.2025 | 139,25 | 145,35 | 137,25 | 145,15 | 12,87% | 84,00 |
| 06.05.2025 | 123,45 | 128,60 | 123,45 | 128,60 | -6,83% | 89,00 |
| 05.05.2025 | 140,38 | 141,88 | 135,75 | 138,02 | 0,02% | - |
| 02.05.2025 | 137,45 | 138,00 | 137,45 | 138,00 | 0,95% | - |
| 30.04.2025 | 138,30 | 138,30 | 136,70 | 136,70 | -0,18% | - |
| 29.04.2025 | 136,95 | 136,95 | 136,95 | 136,95 | -0,76% | - |
| 28.04.2025 | 137,10 | 138,00 | 137,10 | 138,00 | -1,76% | - |
| 25.04.2025 | 139,70 | 142,63 | 137,83 | 140,48 | 3,56% | - |
| 24.04.2025 | 130,33 | 136,60 | 129,33 | 135,65 | 1,36% | - |
| 23.04.2025 | 132,23 | 139,63 | 131,93 | 133,83 | 3,72% | - |
| 22.04.2025 | 126,65 | 130,45 | 126,08 | 129,02 | 0,57% | - |
| 17.04.2025 | 128,30 | 128,30 | 128,30 | 128,30 | 0,98% | 3,00 |
| 16.04.2025 | 127,88 | 129,20 | 125,20 | 127,05 | -2,38% | - |
| 15.04.2025 | 132,00 | 134,43 | 129,88 | 130,15 | -1,83% | - |
| 14.04.2025 | 130,23 | 134,88 | 129,98 | 132,58 | 5,41% | - |
| 11.04.2025 | 129,00 | 129,00 | 124,03 | 125,78 | -0,34% | - |
| 10.04.2025 | 140,02 | 140,43 | 125,25 | 126,20 | -0,20% | - |
| 09.04.2025 | 126,00 | 131,80 | 124,45 | 126,45 | -8,10% | - |
| 08.04.2025 | 137,60 | 137,60 | 137,60 | 137,60 | 2,12% | 20,00 |
| 07.04.2025 | 123,50 | 143,60 | 122,80 | 134,75 | 6,61% | - |
| 04.04.2025 | 128,50 | 128,50 | 126,40 | 126,40 | -6,65% | 10,00 |
| 03.04.2025 | 140,52 | 141,50 | 133,70 | 135,40 | -9,39% | - |
| 02.04.2025 | 146,33 | 149,43 | 143,80 | 149,43 | 1,00% | - |
| 01.04.2025 | 147,23 | 149,68 | 144,40 | 147,95 | 2,74% | - |
| 31.03.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -4,79% | 4,00 |
| 28.03.2025 | 151,25 | 151,25 | 151,25 | 151,25 | 2,61% | 5,00 |
| 27.03.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -3,11% | 2,00 |
| 26.03.2025 | 152,70 | 156,13 | 151,73 | 152,13 | -1,57% | - |
| 25.03.2025 | 158,18 | 161,15 | 153,93 | 154,55 | -1,61% | - |
| 24.03.2025 | 152,98 | 157,88 | 152,05 | 157,08 | 3,90% | - |
| 21.03.2025 | 149,93 | 151,25 | 147,05 | 151,18 | 2,70% | - |
| 20.03.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -1,17% | 15,00 |
| 19.03.2025 | 149,55 | 149,55 | 148,95 | 148,95 | 0,81% | 117,00 |
| 18.03.2025 | 152,25 | 152,80 | 142,93 | 147,75 | -2,15% | - |
| 17.03.2025 | 148,73 | 151,88 | 147,80 | 151,00 | 0,33% | - |
| 14.03.2025 | 146,83 | 152,68 | 146,15 | 150,50 | 1,59% | - |
| 13.03.2025 | 144,10 | 148,15 | 144,10 | 148,15 | -8,75% | 10,00 |
| 12.03.2025 | 161,85 | 162,35 | 161,85 | 162,35 | 2,36% | 24,00 |
| 11.03.2025 | 165,13 | 165,98 | 158,50 | 158,60 | -4,72% | - |
| 10.03.2025 | 170,00 | 170,00 | 166,45 | 166,45 | -0,69% | 37,00 |
| 07.03.2025 | 161,85 | 168,43 | 158,60 | 167,60 | 6,58% | - |
| 06.03.2025 | 157,25 | 157,25 | 157,25 | 157,25 | -5,97% | 100,00 |
| 05.03.2025 | 170,43 | 171,20 | 165,93 | 167,23 | 0,42% | - |
| 04.03.2025 | 173,80 | 174,02 | 165,77 | 166,52 | -5,28% | - |
| 03.03.2025 | 175,80 | 175,80 | 175,80 | 175,80 | -2,17% | 1,00 |
| 28.02.2025 | 179,70 | 179,70 | 179,70 | 179,70 | -2,86% | 1,00 |
| 27.02.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 1,01% | 105,00 |
| 26.02.2025 | 176,33 | 183,55 | 174,13 | 183,15 | 4,93% | - |
| 25.02.2025 | 177,68 | 179,68 | 173,18 | 174,55 | -0,63% | - |
| 24.02.2025 | 169,77 | 176,23 | 166,60 | 175,65 | 3,52% | - |
| 21.02.2025 | 169,98 | 171,75 | 167,02 | 169,68 | 0,21% | - |
| 20.02.2025 | 170,95 | 171,58 | 168,23 | 169,33 | -1,81% | - |
| 19.02.2025 | 172,43 | 175,68 | 171,27 | 172,45 | -1,46% | - |
| 18.02.2025 | 175,00 | 175,00 | 175,00 | 175,00 | -2,67% | 1,00 |
| 17.02.2025 | 179,80 | 179,80 | 179,80 | 179,80 | 1,48% | 1,00 |
| 14.02.2025 | 178,95 | 180,08 | 176,02 | 177,18 | 0,80% | - |
| 13.02.2025 | 179,60 | 181,83 | 172,48 | 175,77 | -1,44% | - |
| 12.02.2025 | 181,50 | 181,50 | 178,35 | 178,35 | 0,85% | 29,00 |
| 11.02.2025 | 169,35 | 176,85 | 166,60 | 176,85 | -2,29% | 241,00 |
| 10.02.2025 | 179,25 | 181,00 | 179,25 | 181,00 | 3,81% | 187,00 |
| 07.02.2025 | 172,00 | 174,35 | 172,00 | 174,35 | -1,86% | - |
| 06.02.2025 | 182,35 | 182,35 | 177,65 | 177,65 | -5,10% | - |
| 05.02.2025 | 186,65 | 187,20 | 186,65 | 187,20 | 1,60% | - |
| 04.02.2025 | 183,40 | 184,25 | 183,40 | 184,25 | 1,04% | - |
| 03.02.2025 | 183,65 | 183,65 | 182,35 | 182,35 | -3,87% | - |
| 31.01.2025 | 187,55 | 191,25 | 183,50 | 189,70 | 1,58% | - |
| 30.01.2025 | 182,88 | 190,40 | 181,30 | 186,75 | 2,54% | - |
| 29.01.2025 | 185,00 | 185,63 | 179,93 | 182,13 | -0,60% | - |
| 28.01.2025 | 176,33 | 183,58 | 175,50 | 183,23 | 3,52% | - |
| 27.01.2025 | 178,85 | 180,93 | 175,45 | 177,00 | 0,55% | - |
| 24.01.2025 | 179,25 | 180,30 | 171,52 | 176,02 | -3,18% | - |
| 23.01.2025 | 184,60 | 184,60 | 181,80 | 181,80 | -0,49% | 48,00 |
| 22.01.2025 | 177,77 | 182,70 | 175,95 | 182,70 | 3,78% | - |
| 21.01.2025 | 171,73 | 177,33 | 171,70 | 176,05 | 1,00% | - |
| 20.01.2025 | 174,25 | 174,30 | 174,25 | 174,30 | 2,00% | 37,00 |
| 17.01.2025 | 169,23 | 173,35 | 168,40 | 170,88 | 0,25% | - |
| 16.01.2025 | 171,60 | 173,90 | 165,83 | 170,45 | -1,53% | - |
| 15.01.2025 | 173,10 | 173,10 | 173,10 | 173,10 | 3,53% | 1,00 |
| 14.01.2025 | 171,45 | 175,27 | 166,18 | 167,20 | -2,51% | - |
| 13.01.2025 | 180,00 | 180,00 | 171,50 | 171,50 | -13,58% | 16,00 |
| 10.01.2025 | 204,70 | 204,70 | 198,45 | 198,45 | -2,91% | - |
| 09.01.2025 | 204,40 | 204,40 | 204,40 | 204,40 | 0,54% | - |
| 08.01.2025 | 205,50 | 205,50 | 203,30 | 203,30 | 3,07% | - |
| 07.01.2025 | 193,85 | 197,25 | 193,85 | 197,25 | 2,07% | - |
| 06.01.2025 | 189,80 | 193,25 | 189,80 | 193,25 | 0,47% | - |
| 03.01.2025 | 184,30 | 193,30 | 183,70 | 192,35 | 3,90% | - |
| 02.01.2025 | 179,13 | 185,30 | 179,05 | 185,13 | 3,42% | - |
| 30.12.2024 | 180,23 | 180,55 | 177,65 | 179,00 | 1,10% | - |
| 27.12.2024 | 177,05 | 177,05 | 177,05 | 177,05 | 1,37% | 3,00 |
| 23.12.2024 | 181,00 | 181,00 | 174,65 | 174,65 | -4,50% | 7,00 |
| 20.12.2024 | 178,45 | 183,70 | 177,05 | 182,88 | 2,90% | - |
| 19.12.2024 | 180,43 | 183,20 | 176,75 | 177,73 | -0,85% | - |
| 18.12.2024 | 179,25 | 179,25 | 179,25 | 179,25 | 1,50% | 1,00 |
| 17.12.2024 | 176,60 | 176,60 | 176,60 | 176,60 | -1,94% | 1,00 |
| 16.12.2024 | 181,50 | 181,50 | 180,10 | 180,10 | 0,71% | 4,00 |
| 13.12.2024 | 181,70 | 181,95 | 176,30 | 178,83 | -3,40% | - |
| 12.12.2024 | 182,85 | 186,77 | 178,98 | 185,13 | 1,01% | - |
| 11.12.2024 | 180,40 | 184,35 | 178,18 | 183,27 | 1,02% | - |