61,000€
-4,31%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 63,75 | 63,75 | 61,75 | 61,75 | -3,14% | - |
| 29.10.2026 | 63,75 | 64,25 | 63,25 | 63,75 | -1,16% | - |
| 28.10.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 1,18% | 2,00 |
| 27.10.2026 | 63,75 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 26.10.2026 | 63,25 | 64,50 | 62,50 | 63,75 | 0,39% | - |
| 23.10.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | 91,00 |
| 22.10.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 1,19% | 175,00 |
| 21.10.2026 | 63,50 | 64,50 | 62,50 | 63,25 | 0,00% | - |
| 20.10.2026 | 62,75 | 63,75 | 62,50 | 63,25 | 2,85% | - |
| 19.10.2026 | 62,00 | 62,00 | 61,50 | 61,50 | -2,38% | 194,00 |
| 16.10.2026 | 62,50 | 63,50 | 62,00 | 63,00 | 2,02% | - |
| 15.10.2026 | 60,75 | 62,25 | 60,25 | 61,75 | 0,82% | - |
| 14.10.2026 | 61,50 | 62,75 | 60,50 | 61,25 | -3,16% | - |
| 13.10.2026 | 64,25 | 64,75 | 62,25 | 63,25 | -1,56% | - |
| 12.10.2026 | 61,75 | 64,25 | 61,00 | 64,25 | 5,33% | - |
| 09.10.2026 | 59,50 | 61,75 | 59,50 | 61,00 | 2,09% | - |
| 08.10.2026 | 60,00 | 60,75 | 59,50 | 59,75 | 0,00% | - |
| 07.10.2026 | 60,75 | 61,00 | 59,75 | 59,75 | -2,85% | - |
| 06.10.2026 | 63,25 | 63,50 | 61,00 | 61,50 | -1,20% | - |
| 05.10.2026 | 62,50 | 63,00 | 61,25 | 62,25 | 2,05% | - |
| 02.10.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -2,01% | 114,00 |
| 01.10.2026 | 61,00 | 63,25 | 60,75 | 62,25 | 1,22% | - |
| 30.09.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | 299,00 |
| 29.09.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | 55,00 |
| 28.09.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 5,00 |
| 25.09.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 1,23% | 11,00 |
| 24.09.2026 | 60,50 | 61,75 | 60,00 | 60,75 | -0,41% | - |
| 23.09.2026 | 62,00 | 62,00 | 61,00 | 61,00 | -5,06% | 201,00 |
| 22.09.2026 | 66,25 | 67,00 | 63,25 | 64,25 | -5,51% | - |
| 21.09.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 2,26% | 45,00 |
| 18.09.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 3,10% | 19,00 |
| 17.09.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | 2,00 |
| 16.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 30,00 |
| 15.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 1,59% | 96,00 |
| 14.09.2026 | 62,50 | 64,00 | 62,50 | 63,00 | 0,80% | 330,00 |
| 11.09.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 9,65% | 10,00 |
| 10.09.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 6,54% | 1,00 |
| 09.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 100,00 |
| 08.09.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 40,00 |
| 07.09.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | 15,00 |
| 04.09.2026 | 53,50 | 54,75 | 52,25 | 54,25 | 1,40% | - |
| 03.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -2,28% | 7,00 |
| 02.09.2026 | 53,00 | 55,25 | 52,75 | 54,75 | -0,45% | - |
| 01.09.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 3,29% | 19,00 |
| 31.08.2026 | 53,00 | 53,75 | 52,00 | 53,25 | 0,47% | - |
| 28.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,47% | 4,00 |
| 27.08.2026 | 53,00 | 53,75 | 52,50 | 53,25 | 1,43% | - |
| 26.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 16,00 |
| 25.08.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -0,95% | 102,00 |
| 24.08.2026 | 54,00 | 54,00 | 52,50 | 52,50 | -1,87% | 14,00 |
| 21.08.2026 | 52,00 | 54,00 | 52,00 | 53,50 | 1,42% | 145,00 |
| 20.08.2026 | 53,50 | 53,50 | 51,75 | 52,75 | 2,43% | - |
| 19.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,83% | 100,00 |
| 18.08.2026 | 49,40 | 50,15 | 48,70 | 49,60 | 2,06% | - |
| 17.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | 4,00 |
| 14.08.2026 | 50,40 | 50,50 | 49,40 | 49,60 | -0,80% | - |
| 13.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 3,00 |
| 12.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 200,00 |
| 11.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 40,00 |
| 10.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 6,00 |
| 07.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 31,00 |
| 06.08.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -2,83% | 153,00 |
| 05.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -4,50% | 50,00 |
| 04.08.2026 | 50,50 | 58,00 | 50,50 | 55,50 | 21,98% | 244,00 |
| 03.08.2026 | 43,80 | 45,90 | 42,70 | 45,50 | 6,06% | - |
| 31.07.2026 | 43,60 | 44,40 | 42,70 | 42,90 | 0,94% | - |
| 30.07.2026 | 44,60 | 44,90 | 42,40 | 42,50 | -7,00% | - |
| 29.07.2026 | 45,60 | 46,10 | 45,10 | 45,70 | 1,78% | - |
| 28.07.2026 | 44,80 | 45,50 | 41,00 | 44,90 | 0,00% | - |
| 27.07.2026 | 43,10 | 44,90 | 43,10 | 44,90 | 0,90% | - |
| 24.07.2026 | 44,70 | 45,80 | 44,10 | 44,50 | 2,53% | - |
| 23.07.2026 | 44,00 | 44,60 | 43,10 | 43,40 | -3,77% | - |
| 22.07.2026 | 45,90 | 46,60 | 44,80 | 45,10 | -1,96% | - |
| 21.07.2026 | 46,80 | 47,00 | 45,50 | 46,00 | 1,55% | - |
| 20.07.2026 | 44,20 | 45,50 | 43,70 | 45,30 | 2,72% | - |
| 17.07.2026 | 44,70 | 45,10 | 43,90 | 44,10 | -3,92% | - |
| 16.07.2026 | 44,00 | 46,30 | 43,70 | 45,90 | 3,61% | - |
| 15.07.2026 | 43,00 | 44,70 | 42,50 | 44,30 | 3,99% | - |
| 14.07.2026 | 44,80 | 45,30 | 42,40 | 42,60 | -5,75% | - |
| 13.07.2026 | 45,20 | 45,40 | 45,20 | 45,20 | 1,35% | 581,00 |
| 10.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 112,00 |
| 09.07.2026 | 43,80 | 45,00 | 43,80 | 45,00 | 5,14% | 1.617,00 |
| 08.07.2026 | 41,80 | 42,80 | 41,80 | 42,80 | -0,93% | 889,00 |
| 07.07.2026 | 44,40 | 44,40 | 43,20 | 43,20 | 4,85% | 34,00 |
| 06.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 63,00 |
| 03.07.2026 | 40,60 | 41,60 | 40,60 | 41,60 | 3,48% | 3,00 |
| 02.07.2026 | 40,00 | 40,20 | 40,00 | 40,20 | -1,47% | 97,00 |
| 01.07.2026 | 38,60 | 41,00 | 38,60 | 40,80 | 6,81% | 77,00 |
| 30.06.2026 | 39,50 | 39,80 | 37,80 | 38,20 | -3,05% | - |
| 29.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 220,00 |
| 26.06.2026 | 38,20 | 39,00 | 37,80 | 38,60 | 0,00% | - |
| 25.06.2026 | 38,10 | 39,00 | 37,50 | 38,60 | 2,66% | - |
| 24.06.2026 | 36,70 | 38,20 | 36,50 | 37,60 | 4,74% | - |
| 23.06.2026 | 36,00 | 37,10 | 34,80 | 35,90 | -2,45% | - |
| 22.06.2026 | 37,20 | 37,40 | 36,40 | 36,80 | -2,13% | - |
| 19.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | 1,00 |
| 18.06.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | 736,00 |
| 17.06.2026 | 35,70 | 36,60 | 35,20 | 36,60 | 1,67% | - |
| 16.06.2026 | 35,80 | 36,00 | 35,80 | 36,00 | -0,55% | 2,00 |
| 15.06.2026 | 35,60 | 36,20 | 35,20 | 36,20 | -3,21% | 53,00 |