0,927$
-1,59%
Echtzeit-Aktienkurs Inspira Technologies Oxy BHN Ltd
Bid:
Ask:
Aktienkurse zur Inspira Technologies Oxy BHN Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 0,95 | 0,97 | 0,92 | 0,94 | -0,24% | 245.985,00 |
| 07.01.2026 | 0,94 | 0,97 | 0,93 | 0,94 | -0,81% | 159.275,00 |
| 06.01.2026 | 0,99 | 1,00 | 0,92 | 0,95 | -5,00% | 237.505,00 |
| 05.01.2026 | 0,99 | 1,12 | 0,95 | 1,00 | 8,70% | 568.191,00 |
| 02.01.2026 | 0,92 | 0,95 | 0,92 | 0,92 | 2,22% | 35.400,00 |
| 31.12.2025 | 0,92 | 0,94 | 0,89 | 0,90 | -1,88% | 142.479,00 |
| 30.12.2025 | 0,91 | 0,95 | 0,88 | 0,92 | -3,46% | 288.023,00 |
| 29.12.2025 | 0,97 | 0,97 | 0,93 | 0,95 | -2,05% | 86.703,00 |
| 26.12.2025 | 1,00 | 1,02 | 0,94 | 0,97 | 2,75% | 112.601,00 |
| 24.12.2025 | 0,94 | 0,97 | 0,94 | 0,94 | -1,67% | 90.037,00 |
| 23.12.2025 | 1,03 | 1,03 | 0,94 | 0,96 | -4,95% | 328.067,00 |
| 22.12.2025 | 1,02 | 1,04 | 0,98 | 1,01 | -0,98% | 223.045,00 |
| 19.12.2025 | 1,02 | 1,04 | 1,02 | 1,02 | 0,00% | 82.053,00 |
| 18.12.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 0,99% | 74.225,00 |
| 17.12.2025 | 1,03 | 1,06 | 0,99 | 1,01 | -1,94% | 129.148,00 |
| 16.12.2025 | 1,03 | 1,08 | 1,01 | 1,03 | -1,91% | 94.122,00 |
| 15.12.2025 | 1,13 | 1,15 | 1,02 | 1,05 | -8,69% | 312.578,00 |
| 12.12.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 1,77% | 195.726,00 |
| 11.12.2025 | 1,12 | 1,16 | 1,12 | 1,13 | -0,88% | 64.922,00 |
| 10.12.2025 | 1,13 | 1,18 | 1,13 | 1,14 | -0,87% | 139.063,00 |
| 09.12.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 4,55% | 198.691,00 |
| 08.12.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -0,90% | 79.417,00 |
| 05.12.2025 | 1,11 | 1,14 | 1,08 | 1,11 | 0,00% | 64.076,00 |
| 04.12.2025 | 1,05 | 1,11 | 1,04 | 1,11 | 3,74% | 93.105,00 |
| 03.12.2025 | 1,15 | 1,15 | 1,03 | 1,07 | -6,96% | 292.851,00 |
| 02.12.2025 | 1,19 | 1,19 | 1,13 | 1,15 | 1,77% | 90.520,00 |
| 01.12.2025 | 1,09 | 1,15 | 1,07 | 1,13 | 4,15% | 253.009,00 |
| 28.11.2025 | 1,03 | 1,12 | 1,03 | 1,09 | 6,37% | 137.587,00 |
| 26.11.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 0,99% | 65.909,00 |
| 25.11.2025 | 0,95 | 1,02 | 0,94 | 1,01 | 4,83% | 62.575,00 |
| 24.11.2025 | 0,95 | 0,99 | 0,92 | 0,96 | 5,30% | 84.774,00 |
| 21.11.2025 | 0,92 | 0,95 | 0,90 | 0,92 | 1,10% | 123.550,00 |
| 20.11.2025 | 0,93 | 0,97 | 0,90 | 0,91 | -3,42% | 120.879,00 |
| 19.11.2025 | 0,97 | 1,00 | 0,92 | 0,94 | -4,39% | 67.693,00 |
| 18.11.2025 | 0,92 | 0,98 | 0,91 | 0,98 | 7,22% | 61.937,00 |
| 17.11.2025 | 0,94 | 0,95 | 0,90 | 0,91 | -2,87% | 166.342,00 |
| 14.11.2025 | 0,91 | 0,97 | 0,90 | 0,94 | 0,11% | 186.711,00 |
| 13.11.2025 | 0,99 | 0,99 | 0,93 | 0,94 | -4,08% | 130.953,00 |
| 12.11.2025 | 1,03 | 1,03 | 0,96 | 0,98 | -4,85% | 98.624,00 |
| 11.11.2025 | 1,02 | 1,04 | 0,99 | 1,03 | 0,00% | 156.262,00 |
| 10.11.2025 | 0,97 | 1,04 | 0,97 | 1,03 | 6,74% | 104.433,00 |
| 07.11.2025 | 1,00 | 1,01 | 0,95 | 0,97 | -7,21% | 299.248,00 |
| 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 |