1,003€
3,40%
Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 0,97 | 1,07 | 0,97 | 1,00 | -0,50% | - |
| 29.04.2026 | 0,98 | 1,06 | 0,97 | 1,01 | 1,00% | - |
| 28.04.2026 | 1,04 | 1,09 | 0,96 | 1,00 | -2,16% | - |
| 27.04.2026 | 1,07 | 1,11 | 1,02 | 1,02 | -5,12% | - |
| 24.04.2026 | 1,10 | 1,10 | 1,01 | 1,08 | -0,92% | - |
| 23.04.2026 | 1,12 | 1,16 | 1,08 | 1,09 | -5,24% | - |
| 22.04.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,44% | - |
| 21.04.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | - |
| 20.04.2026 | 1,14 | 1,17 | 1,12 | 1,15 | 0,44% | - |
| 17.04.2026 | 1,15 | 1,17 | 1,13 | 1,15 | -3,38% | - |
| 16.04.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 3,04% | - |
| 15.04.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,88% | - |
| 14.04.2026 | 1,15 | 1,16 | 1,11 | 1,14 | 1,33% | - |
| 13.04.2026 | 1,10 | 1,16 | 1,09 | 1,13 | -6,64% | - |
| 10.04.2026 | 1,15 | 1,22 | 1,13 | 1,21 | 7,59% | - |
| 09.04.2026 | 1,17 | 1,24 | 1,12 | 1,12 | -4,68% | - |
| 08.04.2026 | 1,22 | 1,34 | 1,14 | 1,18 | -2,49% | - |
| 07.04.2026 | 1,29 | 1,30 | 1,17 | 1,21 | -9,74% | - |
| 02.04.2026 | 1,35 | 1,40 | 1,32 | 1,34 | -2,91% | - |
| 01.04.2026 | 1,42 | 1,44 | 1,36 | 1,38 | -1,79% | - |
| 31.03.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -0,36% | - |
| 30.03.2026 | 1,39 | 1,46 | 1,39 | 1,41 | -0,71% | - |
| 27.03.2026 | 1,50 | 1,51 | 1,39 | 1,42 | -6,60% | - |
| 26.03.2026 | 1,52 | 1,61 | 1,51 | 1,52 | 2,36% | - |
| 25.03.2026 | 1,54 | 1,60 | 1,48 | 1,48 | -4,21% | - |
| 24.03.2026 | 1,50 | 1,56 | 1,49 | 1,55 | 1,31% | - |
| 23.03.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -1,29% | - |
| 20.03.2026 | 1,47 | 1,62 | 1,46 | 1,55 | 3,00% | - |
| 19.03.2026 | 1,59 | 1,63 | 1,43 | 1,50 | -4,15% | - |
| 18.03.2026 | 1,53 | 1,87 | 1,52 | 1,57 | 2,96% | - |
| 17.03.2026 | 1,42 | 1,60 | 1,42 | 1,52 | 6,67% | - |
| 16.03.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,00% | - |
| 13.03.2026 | 1,43 | 1,45 | 1,41 | 1,43 | 0,00% | - |
| 12.03.2026 | 1,42 | 1,43 | 1,41 | 1,43 | 0,35% | - |
| 11.03.2026 | 1,40 | 1,43 | 1,39 | 1,42 | 1,79% | - |
| 10.03.2026 | 1,45 | 1,46 | 1,37 | 1,40 | -4,12% | - |
| 09.03.2026 | 1,40 | 1,46 | 1,40 | 1,46 | 2,83% | - |
| 06.03.2026 | 1,42 | 1,50 | 1,39 | 1,42 | 0,71% | - |
| 05.03.2026 | 1,39 | 1,51 | 1,37 | 1,41 | 0,36% | - |
| 04.03.2026 | 1,46 | 1,54 | 1,39 | 1,40 | -3,45% | - |
| 03.03.2026 | 1,56 | 1,57 | 1,45 | 1,45 | -5,84% | - |
| 02.03.2026 | 1,50 | 1,56 | 1,50 | 1,54 | 1,99% | - |
| 27.02.2026 | 1,55 | 1,57 | 1,47 | 1,51 | -2,58% | - |
| 26.02.2026 | 1,54 | 1,55 | 1,53 | 1,55 | -0,32% | - |
| 25.02.2026 | 1,57 | 1,59 | 1,51 | 1,56 | 0,65% | - |
| 24.02.2026 | 1,55 | 1,59 | 1,51 | 1,55 | 1,98% | - |
| 23.02.2026 | 1,53 | 1,56 | 1,51 | 1,52 | -3,19% | - |
| 20.02.2026 | 1,49 | 1,57 | 1,47 | 1,57 | 3,99% | - |
| 19.02.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 1,35% | - |
| 18.02.2026 | 1,48 | 1,51 | 1,44 | 1,49 | 1,37% | - |
| 17.02.2026 | 1,47 | 1,54 | 1,43 | 1,47 | -0,68% | - |
| 16.02.2026 | 1,48 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 13.02.2026 | 1,43 | 1,51 | 1,41 | 1,48 | 3,87% | - |
| 12.02.2026 | 1,46 | 1,47 | 1,39 | 1,42 | -1,39% | - |
| 11.02.2026 | 1,50 | 1,51 | 1,41 | 1,44 | -4,64% | - |
| 10.02.2026 | 1,49 | 1,55 | 1,44 | 1,51 | 1,34% | - |
| 09.02.2026 | 1,47 | 1,55 | 1,43 | 1,49 | 2,76% | - |
| 06.02.2026 | 1,39 | 1,52 | 1,39 | 1,45 | 5,07% | - |
| 05.02.2026 | 1,39 | 1,42 | 1,37 | 1,38 | 0,00% | - |
| 04.02.2026 | 1,39 | 1,44 | 1,35 | 1,38 | 0,73% | - |
| 03.02.2026 | 1,38 | 1,41 | 1,37 | 1,37 | -1,08% | - |
| 02.02.2026 | 1,32 | 1,41 | 1,32 | 1,39 | 3,36% | - |
| 30.01.2026 | 1,35 | 1,38 | 1,34 | 1,34 | -0,74% | - |
| 29.01.2026 | 1,38 | 1,40 | 1,35 | 1,35 | -1,82% | - |
| 28.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 27.01.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 26.01.2026 | 1,37 | 1,43 | 1,36 | 1,40 | 0,72% | - |
| 23.01.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -4,79% | - |
| 22.01.2026 | 1,39 | 1,47 | 1,35 | 1,46 | 4,66% | - |
| 21.01.2026 | 1,38 | 1,46 | 1,33 | 1,40 | -0,36% | - |
| 20.01.2026 | 1,38 | 1,46 | 1,32 | 1,40 | 0,00% | - |
| 19.01.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | - |
| 16.01.2026 | 1,38 | 1,43 | 1,36 | 1,38 | -0,36% | - |
| 15.01.2026 | 1,37 | 1,40 | 1,34 | 1,39 | 1,84% | - |
| 14.01.2026 | 1,36 | 1,45 | 1,32 | 1,36 | 0,00% | - |
| 13.01.2026 | 1,39 | 1,42 | 1,34 | 1,36 | -3,55% | - |
| 12.01.2026 | 1,47 | 1,56 | 1,36 | 1,41 | -6,00% | - |
| 09.01.2026 | 1,58 | 1,59 | 1,49 | 1,50 | -3,23% | - |
| 08.01.2026 | 1,55 | 1,60 | 1,54 | 1,55 | 1,97% | - |
| 07.01.2026 | 1,55 | 1,61 | 1,52 | 1,52 | -1,62% | - |
| 06.01.2026 | 1,65 | 1,65 | 1,55 | 1,55 | -4,92% | - |
| 05.01.2026 | 1,60 | 1,64 | 1,49 | 1,63 | 3,50% | - |
| 02.01.2026 | 1,52 | 1,61 | 1,47 | 1,57 | 0,00% | - |
| 30.12.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -4,85% | - |
| 29.12.2025 | 1,65 | 1,74 | 1,63 | 1,65 | -7,82% | - |
| 23.12.2025 | 1,80 | 1,83 | 1,68 | 1,79 | 0,28% | - |
| 22.12.2025 | 1,70 | 1,79 | 1,62 | 1,79 | 4,69% | - |
| 19.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 2,71% | - |
| 18.12.2025 | 1,64 | 1,71 | 1,63 | 1,66 | -0,60% | - |
| 17.12.2025 | 1,66 | 1,69 | 1,62 | 1,67 | 0,00% | - |
| 16.12.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 2,14% | - |
| 12.12.2025 | 1,67 | 1,67 | 1,61 | 1,64 | -1,51% | - |
| 11.12.2025 | 1,61 | 1,68 | 1,58 | 1,66 | 5,40% | - |
| 10.12.2025 | 1,56 | 1,62 | 1,53 | 1,58 | -0,94% | - |
| 09.12.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 1,60% | - |
| 08.12.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -3,69% | - |
| 05.12.2025 | 1,65 | 1,65 | 1,56 | 1,63 | 0,62% | - |
| 04.12.2025 | 1,64 | 1,64 | 1,51 | 1,62 | -1,22% | - |
| 03.12.2025 | 1,66 | 1,66 | 1,56 | 1,64 | -0,91% | - |
| 02.12.2025 | 1,71 | 1,74 | 1,64 | 1,65 | -3,51% | - |