2,620€
3,97%
Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 2,55 | 2,55 | 2,53 | 2,55 | -1,16% | - |
| 14.03.2025 | 2,62 | 2,72 | 2,52 | 2,58 | 2,38% | 1.720,00 |
| 13.03.2025 | 2,55 | 2,65 | 2,49 | 2,52 | -0,40% | - |
| 12.03.2025 | 2,56 | 2,86 | 2,47 | 2,53 | 0,40% | - |
| 11.03.2025 | 2,58 | 2,90 | 2,52 | 2,52 | -14,58% | - |
| 10.03.2025 | 2,62 | 2,95 | 2,51 | 2,95 | 14,34% | - |
| 07.03.2025 | 2,56 | 2,68 | 2,51 | 2,58 | -0,77% | - |
| 06.03.2025 | 2,68 | 2,71 | 2,53 | 2,60 | -2,99% | - |
| 05.03.2025 | 2,82 | 3,02 | 2,62 | 2,68 | -5,30% | - |
| 04.03.2025 | 2,87 | 2,94 | 2,70 | 2,83 | -1,05% | - |
| 03.03.2025 | 3,10 | 3,20 | 2,85 | 2,86 | -8,33% | - |
| 28.02.2025 | 3,18 | 3,33 | 3,10 | 3,12 | -3,41% | - |
| 27.02.2025 | 3,21 | 3,42 | 3,20 | 3,23 | 1,57% | - |
| 26.02.2025 | 3,24 | 3,39 | 3,11 | 3,18 | -1,55% | - |
| 25.02.2025 | 3,54 | 3,64 | 3,20 | 3,23 | -9,01% | - |
| 24.02.2025 | 3,05 | 3,55 | 3,03 | 3,55 | 15,64% | - |
| 21.02.2025 | 2,90 | 3,16 | 2,86 | 3,07 | 4,42% | - |
| 20.02.2025 | 2,97 | 3,05 | 2,84 | 2,94 | -0,34% | - |
| 19.02.2025 | 2,70 | 2,97 | 2,70 | 2,95 | 4,98% | - |
| 18.02.2025 | 2,83 | 2,95 | 2,75 | 2,81 | -0,35% | - |
| 17.02.2025 | 2,76 | 2,83 | 2,76 | 2,82 | 0,36% | - |
| 14.02.2025 | 2,74 | 2,85 | 2,72 | 2,81 | 6,84% | - |
| 13.02.2025 | 2,70 | 3,06 | 2,58 | 2,63 | -4,71% | - |
| 12.02.2025 | 2,71 | 2,82 | 2,70 | 2,76 | -1,78% | - |
| 11.02.2025 | 2,84 | 2,92 | 2,67 | 2,81 | -2,43% | - |
| 10.02.2025 | 2,68 | 2,90 | 2,49 | 2,88 | 8,68% | - |
| 07.02.2025 | 2,48 | 2,67 | 2,48 | 2,65 | 3,52% | - |
| 06.02.2025 | 2,69 | 2,70 | 2,28 | 2,56 | -0,39% | - |
| 05.02.2025 | 2,52 | 2,59 | 2,40 | 2,57 | 2,39% | - |
| 04.02.2025 | 2,38 | 2,71 | 2,33 | 2,51 | 3,29% | - |
| 03.02.2025 | 2,48 | 2,54 | 2,31 | 2,43 | -2,41% | - |
| 31.01.2025 | 2,48 | 2,56 | 2,40 | 2,49 | 0,00% | - |
| 30.01.2025 | 2,34 | 2,55 | 2,27 | 2,49 | 3,75% | - |
| 29.01.2025 | 2,44 | 2,64 | 2,33 | 2,40 | -2,44% | - |
| 28.01.2025 | 2,54 | 2,73 | 2,46 | 2,46 | -2,38% | - |
| 27.01.2025 | 2,64 | 2,74 | 2,50 | 2,52 | -7,69% | - |
| 24.01.2025 | 2,76 | 2,81 | 2,71 | 2,73 | -3,19% | - |
| 23.01.2025 | 2,60 | 2,85 | 2,60 | 2,82 | 4,44% | - |
| 22.01.2025 | 2,82 | 2,88 | 2,70 | 2,70 | -3,57% | - |
| 21.01.2025 | 2,66 | 2,85 | 2,65 | 2,80 | 4,87% | - |
| 20.01.2025 | 2,64 | 2,69 | 2,62 | 2,67 | 0,38% | - |
| 17.01.2025 | 2,60 | 2,81 | 2,60 | 2,66 | 0,00% | - |
| 16.01.2025 | 2,60 | 2,72 | 2,55 | 2,66 | 1,14% | - |
| 15.01.2025 | 2,60 | 2,67 | 2,44 | 2,63 | 2,73% | - |
| 14.01.2025 | 2,58 | 2,66 | 2,50 | 2,56 | -3,76% | - |
| 13.01.2025 | 2,70 | 2,78 | 2,61 | 2,66 | -2,21% | - |
| 10.01.2025 | 2,69 | 2,78 | 2,67 | 2,72 | 1,49% | - |
| 09.01.2025 | 2,64 | 2,69 | 2,64 | 2,68 | 0,75% | - |
| 08.01.2025 | 2,62 | 2,73 | 2,60 | 2,66 | 0,76% | - |
| 07.01.2025 | 2,62 | 2,77 | 2,61 | 2,64 | -3,65% | - |
| 06.01.2025 | 2,62 | 2,76 | 2,53 | 2,74 | 4,18% | - |
| 03.01.2025 | 2,59 | 2,71 | 2,58 | 2,63 | -1,50% | - |
| 02.01.2025 | 2,54 | 2,71 | 2,54 | 2,67 | 3,09% | - |
| 30.12.2024 | 2,57 | 2,62 | 2,56 | 2,59 | -1,52% | - |
| 27.12.2024 | 2,76 | 2,80 | 2,62 | 2,63 | -6,74% | - |
| 23.12.2024 | 2,88 | 2,91 | 2,78 | 2,82 | -0,70% | - |
| 20.12.2024 | 2,87 | 2,92 | 2,73 | 2,84 | 0,00% | - |
| 19.12.2024 | 2,79 | 2,88 | 2,74 | 2,84 | 3,27% | - |
| 18.12.2024 | 2,76 | 2,87 | 2,75 | 2,75 | 0,36% | - |
| 17.12.2024 | 2,75 | 2,84 | 2,74 | 2,74 | 1,48% | - |
| 16.12.2024 | 2,81 | 2,88 | 2,70 | 2,70 | -2,88% | - |
| 13.12.2024 | 2,95 | 3,04 | 2,75 | 2,78 | -5,44% | - |
| 12.12.2024 | 3,01 | 3,03 | 2,94 | 2,94 | -2,65% | - |
| 11.12.2024 | 2,94 | 3,10 | 2,91 | 3,02 | 1,68% | - |
| 10.12.2024 | 2,92 | 3,02 | 2,92 | 2,97 | 1,37% | - |
| 09.12.2024 | 2,90 | 3,00 | 2,86 | 2,93 | 1,03% | - |
| 06.12.2024 | 2,80 | 2,92 | 2,80 | 2,90 | 3,20% | - |
| 05.12.2024 | 2,69 | 2,82 | 2,68 | 2,81 | 0,00% | - |
| 04.12.2024 | 2,87 | 2,95 | 2,75 | 2,81 | -3,10% | - |
| 03.12.2024 | 2,91 | 2,95 | 2,68 | 2,90 | 1,05% | - |
| 02.12.2024 | 2,86 | 2,92 | 2,57 | 2,87 | 0,70% | - |
| 29.11.2024 | 2,72 | 2,93 | 2,66 | 2,85 | 3,26% | - |
| 28.11.2024 | 2,76 | 2,77 | 2,76 | 2,76 | 3,37% | - |
| 27.11.2024 | 2,88 | 2,88 | 2,48 | 2,67 | -7,93% | - |
| 26.11.2024 | 2,76 | 3,05 | 2,66 | 2,90 | 3,94% | - |
| 25.11.2024 | 2,50 | 2,80 | 2,50 | 2,79 | 8,98% | - |
| 22.11.2024 | 2,46 | 2,56 | 2,46 | 2,56 | 2,81% | - |
| 21.11.2024 | 2,51 | 2,56 | 2,46 | 2,49 | -1,58% | - |
| 20.11.2024 | 2,40 | 2,60 | 2,40 | 2,53 | 4,12% | - |
| 19.11.2024 | 2,40 | 2,49 | 2,23 | 2,43 | -1,62% | - |
| 18.11.2024 | 2,40 | 2,50 | 2,33 | 2,47 | 2,92% | - |
| 15.11.2024 | 2,36 | 2,49 | 2,30 | 2,40 | -0,41% | - |
| 14.11.2024 | 2,34 | 2,62 | 2,33 | 2,41 | 2,55% | - |
| 13.11.2024 | 2,24 | 2,87 | 2,01 | 2,35 | 4,91% | - |
| 12.11.2024 | 2,31 | 2,33 | 2,09 | 2,24 | -2,18% | - |
| 11.11.2024 | 2,13 | 2,37 | 2,00 | 2,29 | 7,51% | - |
| 08.11.2024 | 2,21 | 2,30 | 2,11 | 2,13 | -4,48% | - |
| 07.11.2024 | 2,28 | 2,32 | 2,20 | 2,23 | -1,33% | - |
| 06.11.2024 | 2,27 | 2,33 | 2,24 | 2,26 | 0,44% | - |
| 05.11.2024 | 2,27 | 2,37 | 2,23 | 2,25 | -0,44% | - |
| 04.11.2024 | 2,28 | 2,39 | 2,25 | 2,26 | -4,64% | - |
| 01.11.2024 | 2,28 | 2,44 | 2,24 | 2,37 | 0,00% | - |
| 31.10.2024 | 2,28 | 2,37 | 2,26 | 2,37 | 0,42% | - |
| 30.10.2024 | 2,26 | 2,42 | 2,26 | 2,36 | 0,00% | - |
| 29.10.2024 | 2,33 | 2,42 | 2,26 | 2,36 | 0,85% | - |
| 28.10.2024 | 2,30 | 2,36 | 2,26 | 2,34 | 2,18% | - |
| 25.10.2024 | 2,24 | 2,35 | 2,24 | 2,29 | 0,44% | - |
| 24.10.2024 | 2,30 | 2,35 | 2,27 | 2,28 | -1,72% | - |
| 23.10.2024 | 2,30 | 2,40 | 2,30 | 2,32 | 0,43% | - |
| 22.10.2024 | 2,30 | 2,38 | 2,29 | 2,31 | 0,43% | - |