84,520€
3,55%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 84,16 | 85,44 | 84,16 | 85,44 | 4,68% | 2,00 |
| 08.01.2026 | 85,86 | 85,86 | 79,46 | 81,62 | -2,32% | 48,00 |
| 07.01.2026 | 83,56 | 83,56 | 83,56 | 83,56 | 1,68% | 30,00 |
| 06.01.2026 | 82,18 | 82,18 | 82,18 | 82,18 | 3,09% | 3,00 |
| 05.01.2026 | 80,36 | 80,36 | 77,90 | 79,72 | -0,30% | 26,00 |
| 02.01.2026 | 79,68 | 79,96 | 77,62 | 79,96 | 1,47% | 5,00 |
| 30.12.2025 | 78,78 | 78,80 | 78,78 | 78,80 | -2,01% | 24,00 |
| 29.12.2025 | 79,88 | 80,42 | 79,88 | 80,42 | 1,06% | 10,00 |
| 23.12.2025 | 84,34 | 84,34 | 79,58 | 79,58 | -6,60% | 5,00 |
| 22.12.2025 | 83,68 | 85,28 | 81,10 | 85,20 | 4,98% | 113,00 |
| 19.12.2025 | 82,30 | 82,62 | 79,56 | 81,16 | -2,52% | 19,00 |
| 18.12.2025 | 91,60 | 91,60 | 76,58 | 83,26 | -17,69% | 164,00 |
| 17.12.2025 | 101,15 | 101,15 | 101,15 | 101,15 | 4,43% | 3,00 |
| 16.12.2025 | 101,26 | 102,88 | 96,43 | 96,86 | -13,71% | - |
| 15.12.2025 | 113,40 | 113,90 | 110,15 | 112,25 | -1,88% | 48,00 |
| 12.12.2025 | 115,55 | 119,00 | 114,40 | 114,40 | -1,51% | 209,00 |
| 11.12.2025 | 117,60 | 117,60 | 116,15 | 116,15 | -7,15% | 69,00 |
| 10.12.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 3,52% | 6,00 |
| 09.12.2025 | 122,05 | 125,55 | 120,85 | 120,85 | 4,63% | 27,00 |
| 08.12.2025 | 118,90 | 120,30 | 115,45 | 115,50 | -4,70% | 5,00 |
| 05.12.2025 | 118,55 | 121,20 | 118,55 | 121,20 | 0,29% | 11,00 |
| 04.12.2025 | 117,50 | 121,40 | 116,35 | 120,85 | 2,63% | 53,00 |
| 03.12.2025 | 113,55 | 117,75 | 111,40 | 117,75 | -0,67% | 70,00 |
| 02.12.2025 | 107,25 | 118,55 | 107,25 | 118,55 | 9,82% | 53,00 |
| 01.12.2025 | 107,05 | 109,55 | 105,80 | 107,95 | 1,60% | 273,00 |
| 28.11.2025 | 108,55 | 108,55 | 106,20 | 106,25 | -4,62% | 138,00 |
| 27.11.2025 | 108,20 | 111,55 | 108,20 | 111,40 | 0,45% | 59,00 |
| 26.11.2025 | 114,50 | 114,60 | 109,20 | 110,90 | -3,10% | 86,00 |
| 25.11.2025 | 103,25 | 118,00 | 100,05 | 114,45 | 14,86% | 858,00 |
| 24.11.2025 | 77,12 | 102,70 | 77,12 | 99,64 | 29,64% | 640,00 |
| 21.11.2025 | 71,42 | 77,02 | 71,42 | 76,86 | 6,35% | 30,00 |
| 20.11.2025 | 72,84 | 73,54 | 71,43 | 72,27 | 1,62% | - |
| 19.11.2025 | 71,12 | 71,12 | 71,12 | 71,12 | -1,82% | 1,00 |
| 18.11.2025 | 73,96 | 73,96 | 72,44 | 72,44 | -1,15% | 408,00 |
| 17.11.2025 | 75,64 | 75,64 | 73,00 | 73,28 | -0,41% | 61,00 |
| 14.11.2025 | 73,38 | 73,58 | 73,24 | 73,58 | -4,61% | 117,00 |
| 13.11.2025 | 77,14 | 77,14 | 77,14 | 77,14 | -0,21% | 2,00 |
| 12.11.2025 | 77,16 | 79,50 | 77,16 | 77,30 | -0,28% | 131,00 |
| 11.11.2025 | 73,28 | 77,52 | 73,28 | 77,52 | 6,70% | 65,00 |
| 10.11.2025 | 70,84 | 73,46 | 70,19 | 72,65 | 3,34% | - |
| 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 |