133,997$
6,06%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 125,08 | 141,40 | 124,94 | 133,93 | 6,01% | 2.752.142,00 |
| 01.12.2025 | 124,99 | 127,58 | 124,50 | 126,34 | 1,55% | 943.979,00 |
| 28.11.2025 | 127,48 | 127,82 | 123,76 | 124,41 | -2,29% | 508.870,00 |
| 26.11.2025 | 130,61 | 134,30 | 126,80 | 127,33 | -2,35% | 1.420.933,00 |
| 25.11.2025 | 120,48 | 138,80 | 120,22 | 130,39 | 11,17% | 5.605.571,00 |
| 24.11.2025 | 105,74 | 117,75 | 104,01 | 117,29 | 30,51% | 5.264.006,00 |
| 21.11.2025 | 83,50 | 90,57 | 83,37 | 89,87 | 7,93% | 1.391.655,00 |
| 20.11.2025 | 83,71 | 85,13 | 82,02 | 83,27 | -0,19% | 892.938,00 |
| 19.11.2025 | 82,97 | 84,34 | 81,79 | 83,43 | -0,17% | 598.369,00 |
| 18.11.2025 | 84,29 | 84,64 | 82,69 | 83,57 | -1,53% | 890.959,00 |
| 17.11.2025 | 85,07 | 86,34 | 84,11 | 84,87 | -1,71% | 742.387,00 |
| 14.11.2025 | 85,69 | 87,50 | 84,64 | 86,35 | -0,50% | 610.997,00 |
| 13.11.2025 | 89,96 | 91,06 | 86,56 | 86,78 | -4,54% | 984.967,00 |
| 12.11.2025 | 89,63 | 92,01 | 88,94 | 90,91 | 0,35% | 1.368.516,00 |
| 11.11.2025 | 86,77 | 90,75 | 86,15 | 90,59 | 5,25% | 1.164.910,00 |
| 10.11.2025 | 82,40 | 86,66 | 81,79 | 86,07 | 5,23% | 1.128.465,00 |
| 07.11.2025 | 84,20 | 84,20 | 80,66 | 81,79 | -2,41% | 882.882,00 |
| 06.11.2025 | 83,70 | 84,25 | 79,61 | 83,81 | 1,20% | 1.611.872,00 |
| 05.11.2025 | 84,32 | 85,80 | 81,21 | 82,82 | -2,58% | 1.326.364,00 |
| 04.11.2025 | 80,01 | 89,44 | 79,35 | 85,01 | 15,33% | 3.755.642,00 |
| 03.11.2025 | 71,66 | 75,05 | 71,45 | 73,71 | 2,26% | 2.193.877,00 |
| 31.10.2025 | 73,10 | 73,55 | 71,68 | 72,08 | -1,35% | 1.766.997,00 |
| 30.10.2025 | 75,17 | 75,92 | 72,52 | 73,07 | -2,79% | 994.365,00 |
| 29.10.2025 | 76,81 | 76,81 | 74,31 | 75,17 | -2,59% | 1.130.457,00 |
| 28.10.2025 | 77,81 | 77,81 | 75,32 | 77,17 | -1,32% | 1.229.816,00 |
| 27.10.2025 | 78,46 | 79,21 | 76,97 | 78,20 | 0,88% | 652.328,00 |
| 24.10.2025 | 79,00 | 79,37 | 75,64 | 77,52 | -3,16% | 1.843.262,00 |
| 23.10.2025 | 81,27 | 81,44 | 79,24 | 80,05 | -1,88% | 799.534,00 |
| 22.10.2025 | 82,44 | 84,23 | 81,51 | 81,59 | -1,45% | 706.168,00 |
| 21.10.2025 | 80,24 | 83,85 | 79,19 | 82,79 | 2,46% | 584.096,00 |
| 20.10.2025 | 78,93 | 82,33 | 78,93 | 80,80 | 3,73% | 697.310,00 |
| 17.10.2025 | 77,46 | 78,75 | 77,12 | 77,89 | 0,71% | - |
| 16.10.2025 | 79,33 | 80,63 | 77,10 | 77,34 | -1,90% | 632.611,00 |
| 15.10.2025 | 78,72 | 80,36 | 78,32 | 78,84 | 0,00% | 563.292,00 |
| 14.10.2025 | 76,82 | 79,15 | 76,00 | 78,84 | 1,49% | 593.625,00 |
| 13.10.2025 | 76,25 | 78,60 | 74,60 | 77,68 | 3,34% | 993.503,00 |
| 10.10.2025 | 80,20 | 80,97 | 75,17 | 75,17 | -6,20% | 1.482.991,00 |
| 09.10.2025 | 78,89 | 82,40 | 78,50 | 80,14 | 2,04% | 1.120.567,00 |
| 08.10.2025 | 78,01 | 80,59 | 76,35 | 78,54 | 2,24% | 1.181.241,00 |
| 07.10.2025 | 76,51 | 77,70 | 75,89 | 76,82 | 0,59% | 1.507.141,00 |
| 06.10.2025 | 77,20 | 77,83 | 75,90 | 76,37 | -0,27% | 637.915,00 |
| 03.10.2025 | 74,50 | 77,39 | 74,10 | 76,58 | 3,36% | 830.968,00 |
| 02.10.2025 | 72,42 | 74,38 | 71,99 | 74,09 | 2,36% | 737.298,00 |
| 01.10.2025 | 74,56 | 75,00 | 70,77 | 72,38 | -2,45% | 1.224.807,00 |
| 30.09.2025 | 75,08 | 75,37 | 72,66 | 74,20 | -1,86% | 1.641.270,00 |
| 29.09.2025 | 77,50 | 77,50 | 75,40 | 75,61 | -2,11% | 818.985,00 |
| 26.09.2025 | 77,67 | 78,41 | 76,82 | 77,24 | -0,10% | 539.676,00 |
| 25.09.2025 | 76,71 | 78,08 | 75,03 | 77,32 | -0,66% | 1.006.380,00 |
| 24.09.2025 | 77,73 | 78,18 | 76,71 | 77,83 | 1,03% | 855.882,00 |
| 23.09.2025 | 78,51 | 79,23 | 76,79 | 77,04 | -1,90% | 925.999,00 |
| 22.09.2025 | 77,67 | 80,12 | 76,16 | 78,53 | -1,69% | 1.159.193,00 |
| 19.09.2025 | 83,60 | 83,70 | 79,57 | 79,88 | -4,22% | 1.639.700,00 |
| 18.09.2025 | 81,28 | 83,90 | 79,48 | 83,40 | 4,25% | 1.007.463,00 |
| 17.09.2025 | 80,89 | 84,42 | 79,82 | 80,00 | -0,99% | 976.902,00 |
| 16.09.2025 | 80,65 | 82,42 | 80,09 | 80,80 | 0,07% | 708.372,00 |
| 15.09.2025 | 81,00 | 82,54 | 79,27 | 80,74 | 0,86% | 997.650,00 |
| 12.09.2025 | 82,93 | 82,93 | 80,05 | 80,05 | -3,32% | 866.284,00 |
| 11.09.2025 | 80,70 | 82,83 | 78,82 | 82,80 | 5,12% | 1.105.561,00 |
| 10.09.2025 | 81,64 | 82,48 | 77,41 | 78,77 | -3,31% | 1.642.981,00 |
| 09.09.2025 | 83,68 | 83,72 | 80,83 | 81,47 | -2,49% | 1.346.033,00 |
| 08.09.2025 | 85,09 | 85,42 | 81,70 | 83,55 | -3,37% | 1.177.781,00 |
| 05.09.2025 | 86,41 | 87,68 | 86,13 | 86,46 | 0,16% | 924.972,00 |
| 04.09.2025 | 86,02 | 87,90 | 84,38 | 86,32 | 0,84% | 964.485,00 |
| 03.09.2025 | 93,28 | 93,97 | 83,76 | 85,60 | -9,43% | 1.896.670,00 |
| 02.09.2025 | 93,75 | 97,25 | 92,98 | 94,51 | 0,88% | 824.474,00 |
| 29.08.2025 | 91,55 | 94,09 | 90,56 | 93,69 | 2,44% | 656.389,00 |
| 28.08.2025 | 92,54 | 92,74 | 89,61 | 91,46 | -0,91% | 679.834,00 |
| 27.08.2025 | 89,90 | 93,35 | 85,78 | 92,30 | 0,60% | 1.248.283,00 |
| 26.08.2025 | 92,91 | 93,36 | 91,38 | 91,75 | -1,26% | 662.873,00 |
| 25.08.2025 | 96,11 | 96,11 | 92,27 | 92,92 | -3,20% | 740.804,00 |
| 22.08.2025 | 92,36 | 96,07 | 91,73 | 95,99 | 4,77% | 559.952,00 |
| 21.08.2025 | 92,26 | 94,67 | 91,45 | 91,62 | -1,54% | 1.014.405,00 |
| 20.08.2025 | 90,25 | 93,15 | 88,84 | 93,05 | 3,32% | 946.077,00 |
| 19.08.2025 | 88,83 | 91,41 | 87,94 | 90,06 | 1,95% | 1.021.191,00 |
| 18.08.2025 | 87,67 | 89,97 | 87,41 | 88,34 | 0,65% | 1.257.813,00 |
| 15.08.2025 | 84,88 | 88,17 | 84,36 | 87,77 | 3,77% | 1.031.961,00 |
| 14.08.2025 | 86,28 | 86,62 | 82,68 | 84,58 | -3,18% | 1.087.598,00 |
| 13.08.2025 | 84,16 | 88,72 | 83,28 | 87,36 | 4,09% | 1.135.355,00 |
| 12.08.2025 | 79,94 | 84,17 | 78,75 | 83,93 | 5,40% | 1.180.504,00 |
| 11.08.2025 | 81,83 | 81,83 | 76,61 | 79,63 | 0,62% | 1.321.382,00 |
| 08.08.2025 | 77,10 | 80,87 | 76,91 | 79,14 | 2,71% | 1.723.379,00 |
| 07.08.2025 | 79,75 | 79,92 | 76,38 | 77,05 | -1,78% | 2.061.604,00 |
| 06.08.2025 | 87,82 | 87,82 | 77,05 | 78,45 | -10,76% | 3.627.416,00 |
| 05.08.2025 | 88,75 | 89,51 | 73,92 | 87,91 | -32,35% | 10.973.632,00 |
| 04.08.2025 | 127,27 | 131,56 | 127,27 | 129,95 | 3,05% | 1.441.722,00 |
| 01.08.2025 | 124,74 | 127,55 | 123,25 | 126,10 | 1,25% | 907.460,00 |
| 31.07.2025 | 131,36 | 132,61 | 124,37 | 124,54 | -5,08% | 643.473,00 |
| 30.07.2025 | 130,28 | 133,95 | 128,48 | 131,21 | 1,25% | 366.541,00 |
| 29.07.2025 | 130,21 | 131,26 | 128,18 | 129,59 | -0,87% | 368.781,00 |
| 28.07.2025 | 129,70 | 131,79 | 128,55 | 130,73 | 1,45% | 389.845,00 |
| 25.07.2025 | 129,18 | 130,04 | 125,50 | 128,86 | 0,17% | 608.531,00 |
| 24.07.2025 | 131,04 | 131,04 | 127,00 | 128,64 | -2,21% | 540.018,00 |
| 23.07.2025 | 131,00 | 132,85 | 129,08 | 131,55 | 1,64% | 404.620,00 |
| 22.07.2025 | 124,45 | 129,81 | 124,45 | 129,43 | 3,43% | 726.885,00 |
| 21.07.2025 | 127,19 | 128,00 | 124,76 | 125,14 | -1,33% | 378.357,00 |
| 18.07.2025 | 129,24 | 129,50 | 126,35 | 126,83 | -0,89% | 406.188,00 |
| 17.07.2025 | 126,62 | 129,21 | 126,14 | 127,97 | 0,37% | 631.234,00 |
| 16.07.2025 | 128,99 | 130,92 | 125,78 | 127,50 | -0,39% | 776.669,00 |
| 15.07.2025 | 132,40 | 133,84 | 127,61 | 128,00 | -1,73% | 581.833,00 |
| 14.07.2025 | 130,00 | 132,04 | 129,00 | 130,26 | 0,00% | 767.423,00 |