182,125€
2,74%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 177,08 | 186,73 | 171,13 | 179,65 | 1,34% | - |
| 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 |
| 05.08.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -2,69% | 20,00 |
| 02.08.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 0,15% | 20,00 |
| 01.08.2024 | 132,35 | 133,60 | 132,00 | 133,60 | 2,38% | 128,00 |
| 31.07.2024 | 130,50 | 130,50 | 130,50 | 130,50 | -0,61% | 50,00 |
| 30.07.2024 | 132,75 | 132,75 | 131,30 | 131,30 | 10,61% | 24,00 |
| 29.07.2024 | 119,70 | 119,70 | 118,70 | 118,70 | 4,67% | 23,00 |
| 26.07.2024 | 118,65 | 118,65 | 113,40 | 113,40 | -10,87% | 33,00 |
| 25.07.2024 | 129,00 | 129,10 | 125,48 | 127,23 | -1,22% | - |
| 24.07.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -3,05% | 47,00 |
| 23.07.2024 | 132,85 | 132,85 | 132,85 | 132,85 | 2,04% | 4,00 |
| 22.07.2024 | 132,18 | 134,23 | 128,83 | 130,20 | 1,52% | - |
| 19.07.2024 | 128,25 | 128,25 | 128,25 | 128,25 | 0,65% | 30,00 |
| 18.07.2024 | 133,27 | 135,05 | 126,58 | 127,43 | 0,22% | - |
| 17.07.2024 | 131,60 | 131,60 | 127,15 | 127,15 | 1,40% | 26,00 |
| 16.07.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,36% | 1,00 |
| 15.07.2024 | 129,75 | 129,75 | 125,85 | 125,85 | -0,59% | 13,00 |
| 12.07.2024 | 124,95 | 127,35 | 123,98 | 126,60 | 2,74% | - |
| 11.07.2024 | 121,23 | 126,83 | 120,90 | 123,23 | 2,90% | - |
| 10.07.2024 | 119,75 | 119,75 | 119,75 | 119,75 | -2,84% | 80,00 |
| 09.07.2024 | 125,65 | 127,65 | 121,60 | 123,25 | -3,30% | - |
| 08.07.2024 | 129,98 | 130,33 | 127,25 | 127,45 | 1,76% | - |
| 05.07.2024 | 123,95 | 125,73 | 123,33 | 125,25 | 0,95% | - |
| 04.07.2024 | 124,28 | 124,55 | 124,03 | 124,08 | 1,02% | - |
| 03.07.2024 | 124,93 | 126,93 | 121,15 | 122,83 | -3,29% | - |
| 02.07.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 0,40% | 1,00 |
| 01.07.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 2,02% | 1,00 |
| 28.06.2024 | 128,35 | 128,35 | 124,00 | 124,00 | -5,02% | 43,00 |
| 27.06.2024 | 130,65 | 130,75 | 130,55 | 130,55 | 0,19% | 7,00 |
| 26.06.2024 | 130,27 | 132,33 | 128,05 | 130,30 | 4,70% | - |
| 25.06.2024 | 124,45 | 124,45 | 124,45 | 124,45 | -3,19% | 20,00 |
| 24.06.2024 | 144,20 | 144,20 | 128,55 | 128,55 | -16,81% | 24,00 |
| 21.06.2024 | 156,43 | 157,33 | 153,38 | 154,52 | -2,08% | - |
| 20.06.2024 | 151,15 | 158,98 | 150,73 | 157,80 | 4,61% | - |
| 19.06.2024 | 151,23 | 151,25 | 150,80 | 150,85 | -2,55% | - |