151,584$
-0,79%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 153,79 | 155,01 | 151,25 | 151,25 | -1,01% | 308.974,00 |
| 08.05.2025 | 158,24 | 158,24 | 147,24 | 152,79 | -2,37% | 834.170,00 |
| 07.05.2025 | 161,74 | 163,35 | 151,06 | 156,50 | -3,32% | 735.186,00 |
| 06.05.2025 | 144,65 | 163,19 | 133,33 | 161,88 | 1,98% | 1.374.049,00 |
| 05.05.2025 | 159,48 | 160,75 | 156,02 | 158,74 | -0,67% | 744.433,00 |
| 02.05.2025 | 160,00 | 160,11 | 154,72 | 159,81 | 1,21% | 505.704,00 |
| 01.05.2025 | 157,31 | 159,70 | 155,72 | 157,90 | -0,30% | 280.820,00 |
| 30.04.2025 | 158,60 | 158,95 | 153,29 | 158,38 | -0,97% | 378.347,00 |
| 29.04.2025 | 158,28 | 161,00 | 157,45 | 159,93 | 1,15% | 400.955,00 |
| 28.04.2025 | 159,76 | 161,15 | 155,60 | 158,11 | -0,60% | 233.717,00 |
| 25.04.2025 | 157,93 | 161,03 | 156,48 | 159,06 | 0,54% | 315.939,00 |
| 24.04.2025 | 151,30 | 159,87 | 150,15 | 158,20 | 6,63% | 371.278,00 |
| 23.04.2025 | 153,00 | 158,80 | 148,02 | 148,37 | -0,23% | 365.309,00 |
| 22.04.2025 | 144,75 | 150,09 | 144,75 | 148,71 | 2,77% | 335.080,00 |
| 21.04.2025 | 147,74 | 149,06 | 144,07 | 144,70 | -3,67% | 294.904,00 |
| 17.04.2025 | 145,38 | 151,09 | 136,65 | 150,21 | 2,25% | 605.382,00 |
| 16.04.2025 | 144,45 | 146,96 | 142,86 | 146,91 | 0,46% | 409.093,00 |
| 15.04.2025 | 149,55 | 150,13 | 144,95 | 146,24 | -2,31% | 273.216,00 |
| 14.04.2025 | 148,29 | 152,25 | 147,63 | 149,70 | 1,46% | 403.327,00 |
| 11.04.2025 | 144,83 | 148,07 | 141,72 | 147,54 | 2,05% | 335.977,00 |
| 10.04.2025 | 148,40 | 149,25 | 139,79 | 144,58 | -6,00% | 452.579,00 |
| 09.04.2025 | 142,33 | 155,63 | 137,97 | 153,81 | 8,77% | 617.555,00 |
| 08.04.2025 | 155,26 | 159,44 | 138,87 | 141,41 | -5,53% | 576.356,00 |
| 07.04.2025 | 132,69 | 158,67 | 132,69 | 149,68 | 5,46% | 1.071.580,00 |
| 04.04.2025 | 144,86 | 145,26 | 138,05 | 141,93 | -5,01% | 730.389,00 |
| 03.04.2025 | 153,49 | 155,30 | 148,94 | 149,41 | -6,36% | 496.347,00 |
| 02.04.2025 | 156,24 | 164,02 | 156,10 | 159,56 | 1,00% | 475.956,00 |
| 01.04.2025 | 158,14 | 161,47 | 155,93 | 157,98 | -0,82% | 462.298,00 |
| 31.03.2025 | 153,55 | 161,16 | 151,82 | 159,28 | 1,30% | 345.393,00 |
| 28.03.2025 | 160,16 | 160,60 | 155,85 | 157,24 | -2,30% | 336.303,00 |
| 27.03.2025 | 162,28 | 162,90 | 159,74 | 160,94 | -1,38% | 261.859,00 |
| 26.03.2025 | 164,17 | 167,92 | 162,55 | 163,19 | -1,07% | 293.224,00 |
| 25.03.2025 | 171,77 | 172,95 | 162,35 | 164,95 | -3,54% | 450.146,00 |
| 24.03.2025 | 167,03 | 171,14 | 164,41 | 171,00 | 3,69% | 309.881,00 |
| 21.03.2025 | 161,52 | 165,50 | 159,24 | 164,92 | 1,33% | 571.750,00 |
| 20.03.2025 | 161,26 | 165,68 | 161,26 | 162,75 | 0,06% | 301.048,00 |
| 19.03.2025 | 162,01 | 164,58 | 160,83 | 162,65 | 0,18% | 401.939,00 |
| 18.03.2025 | 166,00 | 166,00 | 156,78 | 162,36 | -2,54% | 553.912,00 |
| 17.03.2025 | 161,79 | 166,93 | 161,79 | 166,59 | 2,73% | 299.188,00 |
| 14.03.2025 | 160,10 | 166,03 | 160,10 | 162,16 | 2,09% | 426.807,00 |
| 13.03.2025 | 162,06 | 163,50 | 156,88 | 158,84 | -2,27% | 540.569,00 |
| 12.03.2025 | 174,99 | 176,45 | 162,47 | 162,53 | -5,95% | 660.823,00 |
| 11.03.2025 | 178,91 | 179,18 | 171,33 | 172,82 | -3,65% | 468.578,00 |
| 10.03.2025 | 178,63 | 189,49 | 176,20 | 179,36 | -2,14% | 718.322,00 |
| 07.03.2025 | 173,85 | 185,14 | 173,02 | 183,29 | 4,68% | 550.140,00 |
| 06.03.2025 | 173,01 | 179,50 | 172,10 | 175,10 | -0,62% | 406.861,00 |
| 05.03.2025 | 181,58 | 183,35 | 175,80 | 176,20 | -2,69% | 338.519,00 |
| 04.03.2025 | 181,00 | 182,49 | 174,32 | 181,08 | -0,75% | 538.206,00 |
| 03.03.2025 | 185,16 | 188,04 | 181,91 | 182,44 | -1,70% | 377.647,00 |
| 28.02.2025 | 181,08 | 186,60 | 179,51 | 185,59 | 0,85% | 414.828,00 |
| 27.02.2025 | 197,75 | 197,75 | 183,79 | 184,02 | -6,40% | 390.474,00 |
| 26.02.2025 | 186,46 | 197,61 | 186,07 | 196,61 | 6,36% | 703.782,00 |
| 25.02.2025 | 185,43 | 187,61 | 181,10 | 184,85 | -0,86% | 747.236,00 |
| 24.02.2025 | 177,94 | 190,80 | 175,62 | 186,45 | 5,15% | 694.676,00 |
| 21.02.2025 | 177,20 | 178,72 | 173,38 | 177,32 | -0,60% | 436.329,00 |
| 20.02.2025 | 176,19 | 180,41 | 175,66 | 178,39 | -0,18% | 469.335,00 |
| 19.02.2025 | 181,21 | 181,21 | 178,02 | 178,72 | -0,76% | 572.647,00 |
| 18.02.2025 | 185,00 | 185,37 | 178,60 | 180,08 | -2,98% | 452.662,00 |
| 14.02.2025 | 188,02 | 189,14 | 183,63 | 185,61 | -0,82% | 681.015,00 |
| 13.02.2025 | 187,66 | 187,66 | 178,08 | 187,15 | 0,07% | 622.337,00 |
| 12.02.2025 | 182,38 | 191,00 | 181,95 | 187,01 | 1,64% | 663.146,00 |
| 11.02.2025 | 170,49 | 186,23 | 170,02 | 183,99 | 1,66% | 1.485.580,00 |
| 10.02.2025 | 181,62 | 185,68 | 179,21 | 180,99 | -0,64% | 684.220,00 |
| 07.02.2025 | 181,70 | 186,98 | 179,98 | 182,15 | 0,52% | 481.122,00 |
| 06.02.2025 | 191,03 | 191,87 | 179,80 | 181,21 | -5,62% | 464.574,00 |
| 05.02.2025 | 198,63 | 203,12 | 190,46 | 192,00 | -2,73% | 634.076,00 |
| 04.02.2025 | 190,34 | 197,91 | 189,47 | 197,38 | 2,83% | 568.570,00 |
| 03.02.2025 | 188,82 | 195,42 | 186,89 | 191,94 | -0,81% | 290.345,00 |
| 31.01.2025 | 195,87 | 199,52 | 193,00 | 193,50 | -0,63% | 373.716,00 |
| 30.01.2025 | 192,00 | 198,83 | 192,00 | 194,73 | 2,49% | 275.726,00 |
| 29.01.2025 | 192,96 | 192,96 | 187,05 | 189,99 | -1,45% | 329.761,00 |
| 28.01.2025 | 186,88 | 194,31 | 184,55 | 192,79 | 4,58% | 399.179,00 |
| 27.01.2025 | 187,60 | 189,59 | 182,36 | 184,35 | -2,19% | 325.478,00 |
| 24.01.2025 | 187,57 | 189,13 | 180,44 | 188,47 | 0,47% | 342.055,00 |
| 23.01.2025 | 188,40 | 190,85 | 185,64 | 187,59 | -0,77% | 353.071,00 |
| 22.01.2025 | 185,78 | 192,65 | 183,56 | 189,05 | 2,14% | 998.582,00 |
| 21.01.2025 | 180,00 | 185,45 | 178,63 | 185,09 | 4,17% | 511.153,00 |
| 17.01.2025 | 175,98 | 178,31 | 172,77 | 177,68 | 2,21% | 513.574,00 |
| 16.01.2025 | 176,70 | 176,70 | 170,75 | 173,83 | -1,42% | 494.151,00 |
| 15.01.2025 | 173,26 | 177,97 | 171,55 | 176,33 | 3,73% | 766.565,00 |
| 14.01.2025 | 176,84 | 180,00 | 168,73 | 169,99 | -3,10% | 728.103,00 |
| 13.01.2025 | 193,50 | 193,50 | 174,50 | 175,43 | -13,36% | 2.122.760,00 |
| 10.01.2025 | 211,36 | 211,99 | 202,38 | 202,48 | -5,33% | 796.716,00 |
| 08.01.2025 | 213,46 | 215,37 | 209,00 | 213,89 | -0,71% | 646.342,00 |
| 07.01.2025 | 206,21 | 216,01 | 206,21 | 215,42 | 5,25% | 730.435,00 |
| 06.01.2025 | 201,35 | 209,68 | 200,00 | 204,67 | 3,01% | 626.812,00 |
| 03.01.2025 | 190,39 | 202,04 | 190,36 | 198,68 | 5,02% | 531.913,00 |
| 02.01.2025 | 187,03 | 190,71 | 185,03 | 189,19 | 2,06% | 361.098,00 |
| 31.12.2024 | 186,21 | 191,62 | 185,10 | 185,38 | 0,40% | 359.288,00 |
| 30.12.2024 | 186,68 | 187,49 | 181,96 | 184,65 | -2,03% | 350.339,00 |
| 27.12.2024 | 188,12 | 190,32 | 184,51 | 188,48 | -0,32% | 231.057,00 |
| 26.12.2024 | 186,57 | 190,87 | 185,21 | 189,09 | 1,50% | 340.046,00 |
| 24.12.2024 | 188,62 | 188,62 | 184,02 | 186,29 | -0,69% | 161.777,00 |
| 23.12.2024 | 182,00 | 188,09 | 179,21 | 187,58 | -0,10% | 734.536,00 |
| 20.12.2024 | 182,86 | 191,60 | 182,86 | 187,77 | 1,27% | 876.681,00 |
| 19.12.2024 | 187,05 | 189,74 | 181,85 | 185,42 | -0,83% | 649.977,00 |
| 18.12.2024 | 190,57 | 198,33 | 186,45 | 186,97 | -1,96% | 722.849,00 |
| 17.12.2024 | 187,82 | 192,79 | 187,27 | 190,71 | 1,00% | 658.036,00 |
| 16.12.2024 | 186,71 | 191,22 | 184,00 | 188,83 | 0,53% | 403.578,00 |
| 13.12.2024 | 189,28 | 190,46 | 184,76 | 187,83 | -1,14% | 431.247,00 |