50,403$
0,39%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,92 | 50,39 | 49,02 | 50,21 | 0,38% | 672.276,00 |
| 30.07.2026 | 50,27 | 50,66 | 48,75 | 50,02 | -2,06% | 676.374,00 |
| 29.07.2026 | 51,62 | 52,49 | 50,56 | 51,07 | -1,73% | 1.054.916,00 |
| 28.07.2026 | 48,21 | 52,47 | 48,21 | 51,97 | 2,04% | 935.062,00 |
| 27.07.2026 | 50,17 | 51,27 | 49,72 | 50,93 | 3,54% | 944.843,00 |
| 24.07.2026 | 51,57 | 52,06 | 49,19 | 49,19 | -3,19% | 658.379,00 |
| 23.07.2026 | 50,57 | 50,87 | 48,80 | 50,81 | 0,81% | 709.815,00 |
| 22.07.2026 | 52,01 | 52,52 | 50,12 | 50,40 | -3,98% | 755.922,00 |
| 21.07.2026 | 52,29 | 53,50 | 51,84 | 52,49 | -1,46% | 638.943,00 |
| 20.07.2026 | 50,53 | 53,40 | 50,53 | 53,27 | 5,28% | 784.134,00 |
| 17.07.2026 | 50,68 | 51,46 | 49,68 | 50,60 | -1,82% | 664.597,00 |
| 16.07.2026 | 51,58 | 53,01 | 51,02 | 51,54 | 2,06% | 882.236,00 |
| 15.07.2026 | 49,21 | 51,43 | 48,77 | 50,50 | 2,75% | 679.539,00 |
| 14.07.2026 | 50,37 | 50,37 | 48,50 | 49,15 | -4,30% | 580.055,00 |
| 13.07.2026 | 51,49 | 52,13 | 50,85 | 51,36 | -0,77% | 841.513,00 |
| 10.07.2026 | 51,86 | 52,51 | 50,02 | 51,76 | 0,47% | 1.290.224,00 |
| 09.07.2026 | 49,44 | 51,65 | 48,50 | 51,52 | 4,50% | 917.117,00 |
| 08.07.2026 | 49,31 | 49,52 | 46,55 | 49,30 | -1,56% | 1.254.042,00 |
| 07.07.2026 | 49,97 | 50,60 | 48,78 | 50,08 | 1,27% | 1.058.876,00 |
| 06.07.2026 | 46,47 | 49,84 | 46,47 | 49,45 | 5,32% | 1.168.474,00 |
| 02.07.2026 | 46,23 | 47,71 | 45,72 | 46,95 | 3,28% | 1.301.837,00 |
| 01.07.2026 | 45,21 | 47,10 | 45,21 | 45,46 | 1,91% | 1.348.624,00 |
| 30.06.2026 | 44,50 | 44,89 | 43,10 | 44,61 | -0,71% | 650.066,00 |
| 29.06.2026 | 45,75 | 46,10 | 44,37 | 44,93 | -1,73% | 717.059,00 |
| 26.06.2026 | 43,29 | 45,99 | 42,81 | 45,72 | 5,22% | 5.101.055,00 |
| 25.06.2026 | 43,78 | 44,45 | 42,78 | 43,45 | 0,58% | 991.410,00 |
| 24.06.2026 | 42,00 | 43,45 | 42,00 | 43,20 | 3,47% | 804.076,00 |
| 23.06.2026 | 40,27 | 42,22 | 39,99 | 41,75 | 0,97% | 793.034,00 |
| 22.06.2026 | 42,30 | 42,61 | 41,32 | 41,35 | -2,87% | 700.095,00 |
| 19.06.2026 | 42,59 | 42,63 | 42,50 | 42,57 | -0,09% | - |
| 18.06.2026 | 41,91 | 42,73 | 39,73 | 42,61 | 3,62% | 1.386.543,00 |
| 17.06.2026 | 41,10 | 43,00 | 40,65 | 41,12 | -0,65% | 559.882,00 |
| 16.06.2026 | 41,29 | 42,22 | 40,96 | 41,39 | 0,63% | 646.211,00 |
| 15.06.2026 | 43,00 | 43,00 | 40,56 | 41,13 | -3,68% | 1.042.031,00 |
| 12.06.2026 | 42,81 | 44,53 | 41,76 | 42,70 | 0,61% | 1.047.455,00 |
| 11.06.2026 | 41,96 | 42,65 | 40,65 | 42,44 | 0,38% | 971.055,00 |
| 10.06.2026 | 41,89 | 43,32 | 41,54 | 42,28 | 0,17% | 764.874,00 |
| 09.06.2026 | 41,80 | 43,03 | 41,69 | 42,21 | 0,64% | 604.572,00 |
| 08.06.2026 | 40,85 | 42,65 | 40,59 | 41,94 | 1,82% | 732.696,00 |
| 05.06.2026 | 42,85 | 43,20 | 41,01 | 41,19 | -2,37% | 725.094,00 |
| 04.06.2026 | 41,00 | 42,40 | 41,00 | 42,19 | 4,33% | 839.916,00 |
| 03.06.2026 | 40,60 | 40,60 | 38,91 | 40,44 | -0,34% | 1.140.981,00 |
| 02.06.2026 | 40,21 | 41,15 | 39,27 | 40,58 | -0,64% | 967.406,00 |
| 01.06.2026 | 41,24 | 42,78 | 40,47 | 40,84 | -1,26% | 1.635.721,00 |
| 29.05.2026 | 43,01 | 43,70 | 41,36 | 41,36 | -3,97% | 1.131.059,00 |
| 28.05.2026 | 42,23 | 43,84 | 41,40 | 43,07 | 2,01% | 922.095,00 |
| 27.05.2026 | 42,06 | 43,37 | 40,99 | 42,22 | 0,55% | 1.067.288,00 |
| 26.05.2026 | 43,50 | 43,60 | 41,96 | 41,99 | -4,22% | 1.461.450,00 |
| 22.05.2026 | 42,89 | 44,26 | 42,60 | 43,84 | -2,01% | 1.382.029,00 |
| 21.05.2026 | 43,43 | 44,98 | 42,16 | 44,74 | 1,36% | 1.141.238,00 |
| 20.05.2026 | 42,43 | 44,22 | 41,21 | 44,14 | 3,79% | 957.502,00 |
| 19.05.2026 | 42,36 | 43,25 | 40,95 | 42,53 | 1,67% | 1.021.661,00 |
| 18.05.2026 | 40,42 | 42,94 | 40,37 | 41,83 | 4,44% | 1.601.407,00 |
| 15.05.2026 | 43,30 | 43,94 | 39,61 | 40,05 | -6,12% | 1.676.523,00 |
| 14.05.2026 | 42,35 | 43,14 | 41,52 | 42,66 | 1,77% | 2.352.116,00 |
| 13.05.2026 | 43,20 | 44,13 | 41,55 | 41,92 | -4,86% | 1.142.242,00 |
| 12.05.2026 | 43,86 | 44,69 | 42,84 | 44,06 | 1,64% | 969.872,00 |
| 11.05.2026 | 43,57 | 45,09 | 43,03 | 43,35 | -2,06% | 926.871,00 |
| 08.05.2026 | 45,32 | 45,72 | 43,99 | 44,26 | -2,87% | 971.774,00 |
| 07.05.2026 | 45,81 | 48,32 | 45,08 | 45,57 | -0,28% | 2.005.805,00 |
| 06.05.2026 | 47,95 | 48,40 | 45,43 | 45,70 | -5,28% | 1.922.487,00 |
| 05.05.2026 | 47,00 | 48,38 | 44,41 | 48,25 | -12,02% | 4.552.793,00 |
| 04.05.2026 | 56,73 | 57,91 | 53,43 | 54,84 | -3,28% | 1.626.151,00 |
| 01.05.2026 | 56,05 | 57,52 | 55,22 | 56,70 | 1,00% | 1.109.128,00 |
| 30.04.2026 | 54,27 | 56,15 | 52,92 | 56,14 | 5,11% | 1.014.896,00 |
| 29.04.2026 | 54,77 | 55,24 | 52,42 | 53,41 | -3,08% | 759.289,00 |
| 28.04.2026 | 55,20 | 56,02 | 54,80 | 55,11 | 0,07% | 625.536,00 |
| 27.04.2026 | 55,85 | 56,13 | 54,29 | 55,07 | -2,20% | 679.937,00 |
| 24.04.2026 | 56,15 | 57,00 | 55,06 | 56,31 | -0,07% | 679.227,00 |
| 23.04.2026 | 53,08 | 56,90 | 53,08 | 56,35 | 3,97% | 1.191.310,00 |
| 22.04.2026 | 52,80 | 54,34 | 52,26 | 54,20 | 4,17% | 492.527,00 |
| 21.04.2026 | 56,86 | 57,42 | 51,63 | 52,03 | -8,67% | 1.167.161,00 |
| 20.04.2026 | 56,80 | 58,53 | 56,00 | 56,97 | -1,08% | 634.626,00 |
| 17.04.2026 | 56,99 | 58,23 | 56,37 | 57,59 | 2,02% | 635.147,00 |
| 16.04.2026 | 56,70 | 58,13 | 55,92 | 56,45 | -0,34% | 799.798,00 |
| 15.04.2026 | 56,83 | 58,98 | 55,60 | 56,64 | -0,33% | 746.780,00 |
| 14.04.2026 | 54,76 | 56,95 | 54,34 | 56,83 | 3,48% | 908.401,00 |
| 13.04.2026 | 53,77 | 55,38 | 53,34 | 54,92 | 1,67% | 613.084,00 |
| 10.04.2026 | 56,40 | 57,10 | 52,92 | 54,02 | -4,71% | 1.400.126,00 |
| 09.04.2026 | 53,00 | 58,64 | 51,53 | 56,69 | 6,20% | 1.748.499,00 |
| 08.04.2026 | 55,50 | 55,89 | 53,06 | 53,38 | -1,91% | 860.767,00 |
| 07.04.2026 | 54,79 | 55,54 | 53,29 | 54,42 | 0,52% | 1.223.037,00 |
| 06.04.2026 | 56,41 | 57,35 | 53,75 | 54,14 | -1,55% | 1.063.969,00 |
| 02.04.2026 | 52,62 | 55,05 | 51,28 | 54,99 | 2,52% | 1.001.549,00 |
| 01.04.2026 | 51,71 | 55,43 | 50,70 | 53,64 | 3,99% | 1.555.928,00 |
| 31.03.2026 | 50,47 | 51,86 | 50,17 | 51,58 | 2,32% | 871.482,00 |
| 30.03.2026 | 50,29 | 50,52 | 48,30 | 50,41 | 0,56% | 1.058.657,00 |
| 27.03.2026 | 50,10 | 50,19 | 48,78 | 50,13 | -0,63% | 758.116,00 |
| 26.03.2026 | 51,66 | 52,37 | 50,00 | 50,45 | -1,87% | 917.960,00 |
| 25.03.2026 | 52,58 | 52,98 | 50,56 | 51,41 | -1,27% | 754.472,00 |
| 24.03.2026 | 51,62 | 52,40 | 50,50 | 52,07 | -0,17% | 977.468,00 |
| 23.03.2026 | 53,22 | 54,00 | 51,59 | 52,16 | -2,90% | 911.616,00 |
| 20.03.2026 | 54,69 | 57,49 | 53,45 | 53,72 | -1,76% | 1.282.346,00 |
| 19.03.2026 | 56,07 | 57,51 | 54,65 | 54,68 | -3,05% | 585.326,00 |
| 18.03.2026 | 55,50 | 58,05 | 54,68 | 56,40 | 2,27% | 1.337.196,00 |
| 17.03.2026 | 59,41 | 61,32 | 54,59 | 55,15 | -6,32% | 1.441.408,00 |
| 16.03.2026 | 58,27 | 59,78 | 58,15 | 58,87 | 0,43% | 735.202,00 |
| 13.03.2026 | 58,30 | 60,00 | 56,71 | 58,62 | 0,64% | 737.143,00 |
| 12.03.2026 | 58,25 | 60,34 | 57,46 | 58,25 | -2,87% | 1.062.396,00 |
| 11.03.2026 | 60,30 | 60,93 | 58,40 | 59,97 | 0,89% | 615.724,00 |