180,375€
-1,37%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 179,70 | 182,52 | 176,08 | 181,43 | -2,01% | - |
| 09.12.2024 | 185,15 | 185,15 | 185,15 | 185,15 | 1,19% | 7,00 |
| 06.12.2024 | 180,98 | 187,55 | 179,18 | 182,98 | 0,81% | - |
| 05.12.2024 | 184,35 | 184,35 | 181,50 | 181,50 | -2,08% | 2,00 |
| 04.12.2024 | 185,35 | 185,35 | 185,35 | 185,35 | 0,80% | 3,00 |
| 03.12.2024 | 179,43 | 184,15 | 177,27 | 183,88 | 1,32% | - |
| 02.12.2024 | 182,80 | 185,88 | 180,68 | 181,48 | 0,23% | - |
| 29.11.2024 | 181,05 | 181,05 | 181,05 | 181,05 | -3,18% | 16,00 |
| 28.11.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 2,28% | 10,00 |
| 27.11.2024 | 180,13 | 188,08 | 178,00 | 182,83 | -0,34% | - |
| 26.11.2024 | 190,20 | 190,60 | 180,38 | 183,45 | 0,16% | - |
| 25.11.2024 | 183,95 | 183,95 | 180,75 | 183,15 | 1,13% | 184,00 |
| 22.11.2024 | 177,70 | 183,45 | 177,58 | 181,10 | 2,00% | - |
| 21.11.2024 | 175,40 | 177,85 | 173,45 | 177,55 | -0,81% | - |
| 20.11.2024 | 172,05 | 179,00 | 172,05 | 179,00 | 7,44% | 28,00 |
| 19.11.2024 | 165,85 | 167,58 | 162,05 | 166,60 | 1,12% | - |
| 18.11.2024 | 164,75 | 164,75 | 164,75 | 164,75 | -1,32% | 9,00 |
| 15.11.2024 | 165,15 | 166,95 | 165,15 | 166,95 | -1,17% | 11,00 |
| 14.11.2024 | 172,65 | 175,00 | 166,65 | 168,93 | -5,60% | - |
| 13.11.2024 | 179,13 | 184,40 | 177,98 | 178,95 | -0,43% | - |
| 12.11.2024 | 189,88 | 190,33 | 178,13 | 179,73 | -5,43% | - |
| 11.11.2024 | 184,23 | 193,60 | 184,18 | 190,05 | 2,27% | - |
| 08.11.2024 | 186,15 | 190,05 | 183,88 | 185,83 | -1,69% | - |
| 07.11.2024 | 197,08 | 197,30 | 184,30 | 189,02 | 1,08% | - |
| 06.11.2024 | 191,50 | 191,50 | 187,00 | 187,00 | 4,41% | 21,00 |
| 05.11.2024 | 184,20 | 184,20 | 179,10 | 179,10 | 1,03% | 21,00 |
| 04.11.2024 | 174,73 | 180,60 | 173,77 | 177,27 | -0,76% | - |
| 01.11.2024 | 179,63 | 180,93 | 176,88 | 178,63 | 0,69% | - |
| 31.10.2024 | 180,40 | 181,68 | 175,50 | 177,40 | -1,72% | - |
| 30.10.2024 | 183,90 | 185,30 | 180,25 | 180,50 | -0,41% | - |
| 29.10.2024 | 180,02 | 183,77 | 179,10 | 181,25 | -1,35% | - |
| 28.10.2024 | 182,05 | 186,10 | 179,98 | 183,73 | 1,52% | - |
| 25.10.2024 | 180,50 | 182,68 | 178,40 | 180,98 | 0,40% | - |
| 24.10.2024 | 178,20 | 184,15 | 175,58 | 180,25 | 3,25% | - |
| 23.10.2024 | 182,33 | 183,35 | 174,48 | 174,58 | -5,35% | - |
| 22.10.2024 | 187,52 | 190,45 | 183,52 | 184,45 | 0,04% | - |
| 21.10.2024 | 185,88 | 188,00 | 184,10 | 184,38 | 0,75% | - |
| 18.10.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 2,46% | 14,00 |
| 17.10.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,72% | 25,00 |
| 16.10.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -4,64% | 1,00 |
| 15.10.2024 | 193,48 | 195,55 | 188,33 | 188,65 | -4,07% | - |
| 14.10.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 2,82% | 25,00 |
| 11.10.2024 | 187,70 | 191,35 | 184,68 | 191,25 | 1,06% | - |
| 10.10.2024 | 187,70 | 189,25 | 187,70 | 189,25 | 0,52% | 26,00 |
| 09.10.2024 | 188,20 | 188,98 | 185,80 | 188,27 | -2,55% | - |
| 08.10.2024 | 193,20 | 193,20 | 193,20 | 193,20 | 1,19% | 25,00 |
| 07.10.2024 | 195,83 | 197,52 | 187,93 | 190,93 | 0,57% | - |
| 04.10.2024 | 190,40 | 190,40 | 189,85 | 189,85 | -1,50% | 23,00 |
| 03.10.2024 | 192,75 | 192,75 | 192,75 | 192,75 | 0,92% | 15,00 |
| 02.10.2024 | 188,48 | 191,58 | 186,45 | 191,00 | 1,27% | - |
| 01.10.2024 | 189,38 | 190,58 | 186,40 | 188,60 | 0,43% | - |
| 30.09.2024 | 181,05 | 190,77 | 180,48 | 187,80 | 4,54% | - |
| 27.09.2024 | 179,65 | 179,65 | 179,65 | 179,65 | -6,31% | 3,00 |
| 26.09.2024 | 184,80 | 191,75 | 184,80 | 191,75 | 3,72% | 17,00 |
| 25.09.2024 | 185,08 | 187,73 | 182,10 | 184,88 | -1,66% | - |
| 24.09.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -3,06% | 3,00 |
| 23.09.2024 | 190,83 | 194,70 | 187,05 | 193,93 | 3,12% | - |
| 20.09.2024 | 188,05 | 188,05 | 188,05 | 188,05 | -0,84% | 1,00 |
| 19.09.2024 | 188,15 | 190,02 | 184,38 | 189,65 | 2,38% | - |
| 18.09.2024 | 185,25 | 185,25 | 185,25 | 185,25 | 0,49% | 4,00 |
| 17.09.2024 | 184,35 | 184,35 | 184,35 | 184,35 | -0,99% | 1,00 |
| 16.09.2024 | 186,20 | 186,20 | 186,20 | 186,20 | 1,43% | 1,00 |
| 13.09.2024 | 183,80 | 187,93 | 183,13 | 183,58 | -0,96% | - |
| 12.09.2024 | 185,35 | 185,35 | 185,35 | 185,35 | -2,93% | 30,00 |
| 11.09.2024 | 190,50 | 190,95 | 190,50 | 190,95 | -1,09% | 66,00 |
| 10.09.2024 | 188,40 | 193,05 | 188,40 | 193,05 | 3,79% | 66,00 |
| 09.09.2024 | 184,90 | 186,00 | 184,90 | 186,00 | 4,64% | 31,00 |
| 06.09.2024 | 177,75 | 177,75 | 177,75 | 177,75 | 1,69% | 125,00 |
| 05.09.2024 | 177,58 | 178,65 | 173,98 | 174,80 | -1,23% | - |
| 04.09.2024 | 159,48 | 178,25 | 159,48 | 176,98 | 10,54% | - |
| 03.09.2024 | 160,10 | 160,10 | 160,10 | 160,10 | -2,73% | 1,00 |
| 02.09.2024 | 164,60 | 164,60 | 164,60 | 164,60 | 1,20% | 2,00 |
| 30.08.2024 | 165,60 | 167,18 | 162,65 | 162,65 | -3,56% | - |
| 29.08.2024 | 168,65 | 168,65 | 168,65 | 168,65 | 0,88% | 1,00 |
| 28.08.2024 | 168,95 | 171,18 | 166,75 | 167,18 | -0,55% | - |
| 27.08.2024 | 169,15 | 169,75 | 166,85 | 168,10 | -1,55% | - |
| 26.08.2024 | 171,20 | 173,02 | 168,75 | 170,75 | 0,37% | - |
| 23.08.2024 | 167,85 | 170,40 | 167,80 | 170,13 | 2,58% | - |
| 22.08.2024 | 165,85 | 165,85 | 165,85 | 165,85 | -1,53% | 10,00 |
| 21.08.2024 | 167,10 | 170,18 | 165,27 | 168,43 | -4,60% | - |
| 20.08.2024 | 176,55 | 176,55 | 176,55 | 176,55 | 2,65% | 34,00 |
| 19.08.2024 | 168,35 | 172,00 | 168,35 | 172,00 | -0,41% | 131,00 |
| 16.08.2024 | 172,68 | 173,30 | 169,63 | 172,70 | -1,82% | - |
| 15.08.2024 | 175,90 | 175,90 | 175,90 | 175,90 | 1,31% | 1,00 |
| 14.08.2024 | 174,85 | 177,65 | 172,27 | 173,63 | -1,27% | - |
| 13.08.2024 | 175,85 | 175,85 | 175,85 | 175,85 | -0,99% | 8,00 |
| 12.08.2024 | 176,93 | 180,77 | 175,70 | 177,60 | 0,03% | - |
| 09.08.2024 | 174,90 | 177,55 | 174,90 | 177,55 | 4,63% | 34,00 |
| 08.08.2024 | 169,15 | 169,70 | 169,15 | 169,70 | 1,25% | 6,00 |
| 07.08.2024 | 157,30 | 173,35 | 154,90 | 167,60 | 27,16% | 121,00 |
| 06.08.2024 | 131,75 | 131,80 | 131,75 | 131,80 | 1,23% | 2,00 |