Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,66 | 1,68 | 1,58 | 1,61 | 0,00% | 301,00 |
| 04.03.2026 | 1,65 | 1,85 | 1,60 | 1,61 | -5,29% | 98.444,00 |
| 03.03.2026 | 1,79 | 1,85 | 1,69 | 1,70 | -7,10% | 29.646,00 |
| 02.03.2026 | 1,77 | 1,85 | 1,75 | 1,83 | 2,81% | 19.726,00 |
| 27.02.2026 | 1,81 | 1,81 | 1,75 | 1,78 | -2,73% | 12.666,00 |
| 26.02.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 0,55% | 4.201,00 |
| 25.02.2026 | 1,80 | 1,88 | 1,80 | 1,82 | -1,62% | 42.289,00 |
| 24.02.2026 | 1,79 | 1,88 | 1,78 | 1,85 | 1,65% | 20.755,00 |
| 23.02.2026 | 1,81 | 1,86 | 1,75 | 1,82 | 0,55% | 20.448,00 |
| 20.02.2026 | 1,83 | 1,87 | 1,76 | 1,81 | 4,02% | 16.136,00 |
| 19.02.2026 | 1,72 | 1,77 | 1,72 | 1,74 | 0,58% | 8.369,00 |
| 18.02.2026 | 1,74 | 1,82 | 1,72 | 1,73 | -1,14% | 16.226,00 |
| 17.02.2026 | 1,75 | 1,85 | 1,65 | 1,75 | 0,00% | 19.735,00 |
| 13.02.2026 | 1,60 | 1,78 | 1,60 | 1,75 | 2,94% | 22.449,00 |
| 12.02.2026 | 1,69 | 1,73 | 1,65 | 1,70 | -1,45% | 15.368,00 |
| 11.02.2026 | 1,78 | 1,81 | 1,70 | 1,73 | -2,82% | 18.044,00 |
| 10.02.2026 | 1,77 | 1,83 | 1,67 | 1,78 | 0,28% | 12.340,00 |
| 09.02.2026 | 1,69 | 1,83 | 1,68 | 1,77 | 1,72% | 16.234,00 |
| 06.02.2026 | 1,67 | 1,77 | 1,62 | 1,74 | 6,10% | 19.519,00 |
| 05.02.2026 | 1,65 | 1,69 | 1,63 | 1,64 | 0,06% | 21.739,00 |
| 04.02.2026 | 1,64 | 1,66 | 1,59 | 1,64 | -0,06% | 14.936,00 |
| 03.02.2026 | 1,67 | 1,67 | 1,62 | 1,64 | 0,61% | 16.475,00 |
| 02.02.2026 | 1,65 | 1,68 | 1,58 | 1,63 | 3,16% | 23.295,00 |
| 30.01.2026 | 1,62 | 1,64 | 1,58 | 1,58 | -2,47% | 12.397,00 |
| 29.01.2026 | 1,62 | 1,64 | 1,60 | 1,62 | -1,82% | 17.462,00 |
| 28.01.2026 | 1,65 | 1,70 | 1,62 | 1,65 | 0,00% | 12.750,00 |
| 27.01.2026 | 1,66 | 1,68 | 1,62 | 1,65 | 0,00% | 47.006,00 |
| 26.01.2026 | 1,64 | 1,71 | 1,62 | 1,65 | 1,85% | 33.972,00 |
| 23.01.2026 | 1,71 | 1,71 | 1,62 | 1,62 | -5,26% | 27.146,00 |
| 22.01.2026 | 1,64 | 1,74 | 1,55 | 1,71 | 5,56% | 37.028,00 |
| 21.01.2026 | 1,63 | 1,73 | 1,53 | 1,62 | 0,62% | 46.480,00 |
| 20.01.2026 | 1,55 | 1,74 | 1,55 | 1,61 | 1,26% | 87.454,00 |
| 16.01.2026 | 1,59 | 1,65 | 1,58 | 1,59 | -0,62% | 27.567,00 |
| 15.01.2026 | 1,63 | 1,66 | 1,59 | 1,60 | 0,63% | 38.310,00 |
| 14.01.2026 | 1,57 | 1,65 | 1,53 | 1,59 | 0,63% | 52.523,00 |
| 13.01.2026 | 1,67 | 1,69 | 1,51 | 1,58 | -2,47% | 29.430,00 |
| 12.01.2026 | 1,79 | 1,80 | 1,58 | 1,62 | -5,81% | 69.815,00 |
| 09.01.2026 | 1,82 | 1,83 | 1,69 | 1,72 | -6,52% | 47.737,00 |
| 08.01.2026 | 1,81 | 1,84 | 1,79 | 1,84 | 1,66% | 5.439,00 |
| 07.01.2026 | 1,80 | 1,85 | 1,78 | 1,81 | 0,00% | 34.414,00 |
| 06.01.2026 | 1,92 | 1,94 | 1,80 | 1,81 | -6,22% | 27.146,00 |
| 05.01.2026 | 1,85 | 1,95 | 1,74 | 1,93 | 3,76% | 29.886,00 |