0,978$
-6,86%
Echtzeit-Aktienkurs Inspira Technologies Oxy BHN Ltd
Bid:
Ask:
Aktienkurse zur Inspira Technologies Oxy BHN Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,05 | 1,05 | 0,97 | 0,98 | -5,96% | 31.809,00 |
| 06.11.2025 | 0,98 | 1,12 | 0,95 | 1,04 | 14,29% | 776.282,00 |
| 05.11.2025 | 0,87 | 0,92 | 0,87 | 0,91 | 3,47% | 141.200,00 |
| 04.11.2025 | 0,85 | 0,89 | 0,85 | 0,88 | -0,98% | 156.929,00 |
| 03.11.2025 | 0,93 | 0,96 | 0,87 | 0,89 | -4,49% | 233.662,00 |
| 31.10.2025 | 0,94 | 0,95 | 0,92 | 0,93 | -0,43% | 137.668,00 |
| 30.10.2025 | 0,99 | 1,00 | 0,92 | 0,93 | -5,66% | 261.590,00 |
| 29.10.2025 | 1,05 | 1,06 | 0,99 | 0,99 | -5,71% | 358.967,00 |
| 28.10.2025 | 1,06 | 1,06 | 1,02 | 1,05 | -1,87% | 281.876,00 |
| 27.10.2025 | 1,12 | 1,12 | 1,06 | 1,07 | -2,73% | 205.935,00 |
| 24.10.2025 | 1,10 | 1,13 | 1,08 | 1,10 | 0,92% | 111.929,00 |
| 23.10.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 4,81% | 91.485,00 |
| 22.10.2025 | 1,12 | 1,12 | 1,01 | 1,04 | -7,96% | 673.902,00 |
| 21.10.2025 | 1,13 | 1,18 | 1,10 | 1,13 | 0,00% | 441.178,00 |
| 20.10.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 2,73% | 141.969,00 |
| 17.10.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -1,79% | 246.992,00 |
| 16.10.2025 | 1,15 | 1,18 | 1,12 | 1,12 | -4,68% | 254.742,00 |
| 15.10.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,00% | 169.157,00 |
| 14.10.2025 | 1,15 | 1,18 | 1,13 | 1,18 | 1,29% | 96.994,00 |
| 13.10.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 2,65% | 128.900,00 |
| 10.10.2025 | 1,20 | 1,24 | 1,13 | 1,13 | -7,38% | 252.876,00 |
| 09.10.2025 | 1,25 | 1,28 | 1,18 | 1,22 | -3,17% | 244.938,00 |
| 08.10.2025 | 1,14 | 1,28 | 1,14 | 1,26 | 9,57% | 497.842,00 |
| 07.10.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -3,36% | 122.946,00 |
| 06.10.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -0,42% | 207.166,00 |
| 03.10.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 1,27% | 51.321,00 |
| 02.10.2025 | 1,18 | 1,21 | 1,16 | 1,18 | -0,84% | 190.000,00 |
| 01.10.2025 | 1,27 | 1,28 | 1,17 | 1,19 | -5,56% | 540.599,00 |
| 30.09.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | 187.628,00 |
| 29.09.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -3,05% | 164.190,00 |
| 26.09.2025 | 1,29 | 1,34 | 1,27 | 1,31 | 2,34% | 524.186,00 |
| 25.09.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,00% | 118.107,00 |
| 24.09.2025 | 1,26 | 1,30 | 1,24 | 1,28 | 0,00% | 193.650,00 |
| 23.09.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,59% | 371.221,00 |
| 22.09.2025 | 1,24 | 1,27 | 1,20 | 1,26 | 1,61% | 169.407,00 |
| 19.09.2025 | 1,26 | 1,28 | 1,20 | 1,24 | -0,40% | 463.867,00 |
| 18.09.2025 | 1,18 | 1,29 | 1,17 | 1,25 | 6,87% | 579.460,00 |
| 17.09.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 1,30% | 169.968,00 |
| 16.09.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -1,71% | 206.323,00 |
| 15.09.2025 | 1,12 | 1,19 | 1,12 | 1,17 | -3,31% | 349.450,00 |
| 12.09.2025 | 1,16 | 1,26 | 1,16 | 1,21 | 4,31% | 291.376,00 |
| 11.09.2025 | 1,24 | 1,31 | 1,13 | 1,16 | -7,20% | 2.020.906,00 |
| 10.09.2025 | 1,24 | 1,28 | 1,22 | 1,25 | 0,00% | 245.845,00 |
| 09.09.2025 | 1,23 | 1,25 | 1,19 | 1,25 | 4,17% | 351.371,00 |
| 08.09.2025 | 1,19 | 1,23 | 1,19 | 1,20 | -0,83% | 225.470,00 |
| 05.09.2025 | 1,13 | 1,22 | 1,11 | 1,21 | 7,08% | 586.518,00 |
| 04.09.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -3,42% | 251.025,00 |
| 03.09.2025 | 1,16 | 1,20 | 1,16 | 1,17 | -0,85% | 155.120,00 |
| 02.09.2025 | 1,16 | 1,23 | 1,14 | 1,18 | 2,61% | 343.971,00 |
| 29.08.2025 | 1,21 | 1,21 | 1,11 | 1,15 | -2,54% | 436.528,00 |
| 28.08.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 1,72% | 164.687,00 |
| 27.08.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -1,69% | 292.699,00 |
| 26.08.2025 | 1,15 | 1,18 | 1,11 | 1,18 | 3,51% | 443.608,00 |
| 25.08.2025 | 1,17 | 1,20 | 1,12 | 1,14 | -2,56% | 993.286,00 |
| 22.08.2025 | 1,36 | 1,39 | 1,15 | 1,17 | -6,40% | 14.793.576,00 |
| 21.08.2025 | 1,23 | 1,27 | 1,20 | 1,25 | 0,40% | 254.797,00 |
| 20.08.2025 | 1,23 | 1,27 | 1,16 | 1,25 | 1,22% | 444.521,00 |
| 19.08.2025 | 1,39 | 1,50 | 1,09 | 1,23 | -1,20% | 9.139.776,00 |
| 18.08.2025 | 1,28 | 1,30 | 1,24 | 1,25 | -1,97% | 161.976,00 |
| 15.08.2025 | 1,22 | 1,28 | 1,21 | 1,27 | 1,20% | 86.332,00 |
| 14.08.2025 | 1,33 | 1,33 | 1,22 | 1,26 | -5,64% | 467.580,00 |
| 13.08.2025 | 1,30 | 1,33 | 1,28 | 1,33 | 3,91% | 293.425,00 |
| 12.08.2025 | 1,20 | 1,29 | 1,13 | 1,28 | 7,11% | 231.637,00 |
| 11.08.2025 | 1,13 | 1,25 | 1,13 | 1,20 | 7,17% | 271.421,00 |
| 08.08.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -3,88% | 402.689,00 |
| 07.08.2025 | 1,15 | 1,28 | 1,12 | 1,16 | -4,92% | 470.390,00 |
| 06.08.2025 | 1,27 | 1,27 | 1,20 | 1,22 | -4,69% | 163.529,00 |
| 05.08.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -2,29% | 62.681,00 |
| 04.08.2025 | 1,23 | 1,34 | 1,23 | 1,31 | 6,50% | 177.634,00 |
| 01.08.2025 | 1,25 | 1,26 | 1,20 | 1,23 | -2,77% | 255.043,00 |
| 31.07.2025 | 1,26 | 1,33 | 1,23 | 1,27 | 0,40% | 233.441,00 |
| 30.07.2025 | 1,24 | 1,31 | 1,22 | 1,26 | 0,00% | 122.393,00 |
| 29.07.2025 | 1,33 | 1,35 | 1,24 | 1,26 | -5,97% | 260.636,00 |
| 28.07.2025 | 1,40 | 1,43 | 1,30 | 1,34 | -4,96% | 252.528,00 |
| 25.07.2025 | 1,42 | 1,44 | 1,38 | 1,41 | -1,40% | 170.095,00 |
| 24.07.2025 | 1,38 | 1,46 | 1,32 | 1,43 | 5,15% | 438.841,00 |
| 23.07.2025 | 1,38 | 1,42 | 1,30 | 1,36 | -1,45% | 286.039,00 |
| 22.07.2025 | 1,29 | 1,40 | 1,28 | 1,38 | 6,15% | 197.838,00 |
| 21.07.2025 | 1,37 | 1,43 | 1,29 | 1,30 | -7,80% | 537.301,00 |
| 18.07.2025 | 1,51 | 1,55 | 1,38 | 1,41 | -4,08% | 697.029,00 |
| 17.07.2025 | 1,38 | 1,55 | 1,38 | 1,47 | 7,30% | 1.048.315,00 |
| 16.07.2025 | 1,34 | 1,45 | 1,33 | 1,37 | 2,24% | 568.825,00 |
| 15.07.2025 | 1,49 | 1,50 | 1,31 | 1,34 | -4,29% | 857.988,00 |
| 14.07.2025 | 1,20 | 1,48 | 1,19 | 1,40 | 16,67% | 1.641.314,00 |
| 11.07.2025 | 1,33 | 1,36 | 1,16 | 1,20 | -12,41% | 1.246.803,00 |
| 10.07.2025 | 1,41 | 1,46 | 1,32 | 1,37 | -4,86% | 1.287.467,00 |
| 09.07.2025 | 1,50 | 1,52 | 1,41 | 1,44 | -3,36% | 1.273.922,00 |
| 08.07.2025 | 1,56 | 1,65 | 1,40 | 1,49 | -3,25% | 2.368.744,00 |
| 07.07.2025 | 1,27 | 1,64 | 1,21 | 1,54 | 29,41% | 4.301.276,00 |
| 03.07.2025 | 1,08 | 1,25 | 1,00 | 1,19 | 10,19% | 2.230.912,00 |
| 02.07.2025 | 0,91 | 1,14 | 0,84 | 1,08 | 32,71% | 13.637.792,00 |
| 01.07.2025 | 0,85 | 0,85 | 0,77 | 0,81 | -3,81% | 138.396,00 |
| 30.06.2025 | 0,86 | 0,86 | 0,82 | 0,85 | -0,47% | 86.268,00 |
| 27.06.2025 | 0,83 | 0,88 | 0,82 | 0,85 | 1,80% | 124.215,00 |
| 26.06.2025 | 0,88 | 0,89 | 0,81 | 0,84 | -5,09% | 259.763,00 |
| 25.06.2025 | 0,84 | 0,89 | 0,83 | 0,88 | 6,01% | 387.673,00 |
| 24.06.2025 | 0,76 | 0,85 | 0,76 | 0,83 | 9,05% | 325.302,00 |
| 23.06.2025 | 0,71 | 0,76 | 0,70 | 0,76 | 3,86% | 102.101,00 |
| 20.06.2025 | 0,72 | 0,74 | 0,70 | 0,73 | -1,90% | 294.910,00 |
| 18.06.2025 | 0,74 | 0,75 | 0,69 | 0,75 | 2,32% | 135.514,00 |