1,930€
-0,26%
Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -0,26% | - |
| 03.07.2025 | 1,90 | 1,95 | 1,87 | 1,94 | 1,57% | - |
| 02.07.2025 | 1,90 | 1,94 | 1,81 | 1,91 | 0,79% | - |
| 01.07.2025 | 1,93 | 1,94 | 1,85 | 1,89 | -1,82% | - |
| 30.06.2025 | 1,96 | 1,98 | 1,86 | 1,93 | -1,28% | 15.396,00 |
| 27.06.2025 | 1,90 | 1,97 | 1,85 | 1,95 | 0,78% | - |
| 26.06.2025 | 1,90 | 1,96 | 1,79 | 1,94 | 0,52% | - |
| 25.06.2025 | 1,97 | 2,13 | 1,75 | 1,93 | -9,62% | - |
| 24.06.2025 | 2,16 | 2,23 | 2,11 | 2,13 | -2,74% | - |
| 23.06.2025 | 2,10 | 2,21 | 2,05 | 2,19 | 2,34% | - |
| 20.06.2025 | 2,08 | 2,15 | 2,08 | 2,14 | 2,39% | - |
| 19.06.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -1,88% | - |
| 18.06.2025 | 2,09 | 2,15 | 2,08 | 2,13 | 0,47% | - |
| 17.06.2025 | 2,11 | 2,17 | 2,10 | 2,12 | -0,93% | - |
| 16.06.2025 | 2,01 | 2,15 | 2,01 | 2,14 | 5,16% | - |
| 13.06.2025 | 2,14 | 2,19 | 1,96 | 2,04 | -5,79% | - |
| 12.06.2025 | 2,11 | 2,16 | 2,09 | 2,16 | 0,47% | - |
| 11.06.2025 | 2,10 | 2,17 | 2,10 | 2,15 | 0,00% | - |
| 10.06.2025 | 2,06 | 2,15 | 2,06 | 2,15 | 1,42% | - |
| 09.06.2025 | 2,16 | 2,26 | 2,09 | 2,12 | -3,20% | - |
| 06.06.2025 | 2,19 | 2,24 | 2,18 | 2,19 | 0,46% | - |
| 05.06.2025 | 2,24 | 2,29 | 2,16 | 2,18 | -4,39% | - |
| 04.06.2025 | 2,20 | 2,32 | 2,20 | 2,28 | 1,33% | - |
| 03.06.2025 | 2,22 | 2,28 | 2,21 | 2,25 | 1,81% | - |
| 02.06.2025 | 2,24 | 2,27 | 2,16 | 2,21 | -2,21% | - |
| 30.05.2025 | 2,26 | 2,27 | 2,19 | 2,26 | 1,35% | - |
| 29.05.2025 | 2,21 | 2,25 | 2,11 | 2,23 | 1,83% | - |
| 28.05.2025 | 2,20 | 2,26 | 2,17 | 2,19 | -0,90% | - |
| 27.05.2025 | 2,22 | 2,40 | 2,19 | 2,21 | -1,34% | - |
| 26.05.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 2,28% | - |
| 23.05.2025 | 2,02 | 2,24 | 2,00 | 2,19 | 2,82% | - |
| 22.05.2025 | 1,97 | 2,13 | 1,94 | 2,13 | 8,67% | - |
| 21.05.2025 | 1,89 | 2,00 | 1,89 | 1,96 | 0,51% | - |
| 20.05.2025 | 2,01 | 2,04 | 1,90 | 1,95 | -3,47% | - |
| 19.05.2025 | 2,06 | 2,30 | 2,00 | 2,02 | -3,81% | - |
| 16.05.2025 | 2,08 | 2,16 | 2,08 | 2,10 | 0,00% | - |
| 15.05.2025 | 2,09 | 2,38 | 2,07 | 2,10 | -1,41% | - |
| 14.05.2025 | 2,17 | 2,29 | 2,11 | 2,13 | -2,74% | - |
| 13.05.2025 | 2,32 | 2,32 | 2,16 | 2,19 | -4,78% | - |
| 12.05.2025 | 2,30 | 2,50 | 2,27 | 2,30 | 0,44% | - |
| 09.05.2025 | 2,28 | 2,32 | 2,24 | 2,29 | -0,87% | - |
| 08.05.2025 | 2,27 | 2,47 | 2,24 | 2,31 | 3,13% | - |
| 07.05.2025 | 2,23 | 2,31 | 2,21 | 2,24 | 1,82% | - |
| 06.05.2025 | 2,29 | 2,37 | 2,13 | 2,20 | -4,35% | - |
| 05.05.2025 | 2,37 | 2,51 | 2,25 | 2,30 | -1,71% | - |
| 02.05.2025 | 2,29 | 2,38 | 2,27 | 2,34 | 3,54% | - |
| 30.04.2025 | 2,15 | 2,31 | 2,12 | 2,26 | 6,10% | - |
| 29.04.2025 | 2,03 | 2,35 | 2,03 | 2,13 | 2,40% | - |
| 28.04.2025 | 2,27 | 2,41 | 2,05 | 2,08 | -8,37% | - |
| 25.04.2025 | 2,30 | 2,30 | 2,21 | 2,27 | -0,44% | - |
| 24.04.2025 | 2,27 | 2,28 | 2,24 | 2,28 | 0,44% | - |
| 23.04.2025 | 2,27 | 2,41 | 2,24 | 2,27 | 0,89% | - |
| 22.04.2025 | 2,25 | 2,39 | 2,21 | 2,25 | -1,32% | - |
| 17.04.2025 | 2,31 | 2,31 | 2,20 | 2,28 | 0,00% | - |
| 16.04.2025 | 2,15 | 2,28 | 2,15 | 2,28 | 4,59% | - |
| 15.04.2025 | 2,28 | 2,36 | 2,09 | 2,18 | -4,39% | - |
| 14.04.2025 | 2,22 | 2,31 | 2,17 | 2,28 | 0,88% | - |
| 11.04.2025 | 2,38 | 2,39 | 2,23 | 2,26 | -2,59% | - |
| 10.04.2025 | 2,37 | 2,40 | 2,27 | 2,32 | -3,33% | - |
| 09.04.2025 | 2,37 | 2,43 | 2,28 | 2,40 | 0,42% | - |
| 08.04.2025 | 2,36 | 2,44 | 2,33 | 2,39 | 1,70% | - |
| 07.04.2025 | 2,33 | 2,41 | 2,23 | 2,35 | -1,26% | - |
| 04.04.2025 | 2,42 | 2,44 | 2,28 | 2,38 | -1,65% | - |
| 03.04.2025 | 2,36 | 2,42 | 2,17 | 2,42 | -0,41% | - |
| 02.04.2025 | 2,34 | 2,43 | 2,25 | 2,43 | 3,40% | - |
| 01.04.2025 | 2,48 | 2,55 | 2,34 | 2,35 | -5,24% | - |
| 31.03.2025 | 2,49 | 2,57 | 2,39 | 2,48 | -3,13% | - |
| 28.03.2025 | 2,48 | 2,64 | 2,42 | 2,56 | 2,81% | - |
| 27.03.2025 | 2,48 | 2,50 | 2,45 | 2,49 | -3,86% | - |
| 26.03.2025 | 2,51 | 2,63 | 2,40 | 2,59 | 0,39% | - |
| 25.03.2025 | 2,55 | 2,62 | 2,48 | 2,58 | -0,39% | - |
| 24.03.2025 | 2,52 | 2,67 | 2,52 | 2,59 | -1,89% | - |
| 21.03.2025 | 2,57 | 2,68 | 2,52 | 2,64 | 3,94% | - |
| 20.03.2025 | 2,58 | 2,93 | 2,50 | 2,54 | -0,39% | - |
| 19.03.2025 | 2,57 | 2,61 | 2,51 | 2,55 | -0,78% | - |
| 18.03.2025 | 2,55 | 2,90 | 2,54 | 2,57 | -12,29% | - |
| 17.03.2025 | 2,55 | 2,98 | 2,53 | 2,93 | 13,57% | - |
| 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% | - |