Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,40 | 2,42 | 2,38 | 2,41 | 1,26% | 30.446,00 |
| 15.09.2025 | 2,43 | 2,43 | 2,37 | 2,38 | 0,00% | 36.290,00 |
| 12.09.2025 | 2,42 | 2,45 | 2,38 | 2,38 | -1,65% | 46.353,00 |
| 11.09.2025 | 2,40 | 2,44 | 2,39 | 2,42 | 0,83% | 21.206,00 |
| 10.09.2025 | 2,41 | 2,43 | 2,37 | 2,40 | -2,44% | 20.258,00 |
| 09.09.2025 | 2,38 | 2,46 | 2,35 | 2,46 | 2,50% | 52.707,00 |
| 08.09.2025 | 2,39 | 2,41 | 2,36 | 2,40 | -0,83% | 36.642,00 |
| 05.09.2025 | 2,44 | 2,45 | 2,39 | 2,42 | -24,38% | 69.450,00 |
| 29.03.2022 | 3,10 | 3,23 | 3,10 | 3,20 | 1,91% | 32.965,00 |
| 28.03.2022 | 3,15 | 3,23 | 3,06 | 3,14 | -0,95% | 11.180,00 |
| 25.03.2022 | 3,19 | 3,19 | 3,08 | 3,17 | -1,86% | 12.176,00 |
| 24.03.2022 | 3,17 | 3,23 | 2,96 | 3,23 | 1,45% | 59.807,00 |
| 23.03.2022 | 3,08 | 3,20 | 3,01 | 3,18 | 2,87% | 20.301,00 |
| 22.03.2022 | 2,90 | 3,16 | 2,90 | 3,10 | 4,92% | 28.272,00 |
| 21.03.2022 | 2,96 | 2,97 | 2,90 | 2,95 | 0,39% | 9.650,00 |
| 18.03.2022 | 2,81 | 2,95 | 2,80 | 2,94 | 4,58% | 34.515,00 |
| 17.03.2022 | 2,53 | 2,85 | 2,53 | 2,81 | 8,08% | 54.626,00 |
| 16.03.2022 | 2,59 | 2,72 | 2,53 | 2,60 | 0,00% | 13.979,00 |
| 15.03.2022 | 2,42 | 2,61 | 2,42 | 2,60 | 5,97% | 6.569,00 |
| 14.03.2022 | 2,52 | 2,75 | 2,41 | 2,45 | -2,25% | 28.823,00 |
| 11.03.2022 | 2,60 | 2,62 | 2,51 | 2,51 | -4,20% | 52.231,00 |
| 10.03.2022 | 2,60 | 2,82 | 2,55 | 2,62 | -4,73% | 34.160,00 |
| 09.03.2022 | 2,59 | 2,81 | 2,48 | 2,75 | 5,97% | 48.285,00 |
| 08.03.2022 | 2,66 | 2,69 | 2,49 | 2,60 | -1,33% | 20.982,00 |
| 07.03.2022 | 2,60 | 2,82 | 2,48 | 2,63 | 0,38% | 32.449,00 |
| 04.03.2022 | 2,60 | 2,62 | 2,55 | 2,62 | 0,38% | 10.126,00 |
| 03.03.2022 | 2,68 | 2,68 | 2,60 | 2,61 | -0,76% | 10.060,00 |
| 02.03.2022 | 2,64 | 2,78 | 2,57 | 2,63 | -0,75% | 17.425,00 |
| 01.03.2022 | 2,68 | 2,75 | 2,58 | 2,65 | -0,75% | 28.741,00 |
| 28.02.2022 | 2,65 | 2,72 | 2,55 | 2,67 | 4,50% | 32.786,00 |
| 25.02.2022 | 2,51 | 2,59 | 2,51 | 2,56 | 1,79% | 8.908,00 |
| 24.02.2022 | 2,33 | 2,52 | 2,33 | 2,51 | 5,02% | 66.514,00 |
| 23.02.2022 | 2,50 | 2,50 | 2,36 | 2,39 | -3,24% | 17.559,00 |
| 22.02.2022 | 2,38 | 2,59 | 2,37 | 2,47 | 0,41% | 20.026,00 |
| 18.02.2022 | 2,58 | 2,58 | 2,45 | 2,46 | -1,99% | 30.728,00 |
| 17.02.2022 | 2,54 | 2,64 | 2,46 | 2,51 | -3,46% | 19.814,00 |
| 16.02.2022 | 2,66 | 2,66 | 2,54 | 2,60 | -4,41% | 19.237,00 |
| 15.02.2022 | 2,63 | 2,81 | 2,63 | 2,72 | 1,87% | 17.170,00 |
| 14.02.2022 | 2,68 | 2,68 | 2,58 | 2,67 | -0,37% | 22.571,00 |
| 11.02.2022 | 2,78 | 2,81 | 2,63 | 2,68 | -3,25% | 40.034,00 |
| 10.02.2022 | 2,75 | 2,82 | 2,73 | 2,77 | 1,84% | 28.149,00 |
| 09.02.2022 | 2,70 | 2,88 | 2,70 | 2,72 | 1,12% | 54.348,00 |
| 08.02.2022 | 2,60 | 2,74 | 2,60 | 2,69 | 3,07% | 13.319,00 |
| 07.02.2022 | 2,59 | 2,70 | 2,57 | 2,61 | -0,38% | 10.698,00 |
| 04.02.2022 | 2,58 | 2,62 | 2,50 | 2,62 | 1,55% | 14.694,00 |
| 03.02.2022 | 2,67 | 2,67 | 2,57 | 2,58 | -3,01% | 24.650,00 |
| 02.02.2022 | 2,85 | 2,89 | 2,63 | 2,66 | -8,59% | 33.173,00 |
| 01.02.2022 | 2,70 | 2,94 | 2,70 | 2,91 | 7,78% | 43.553,00 |
| 31.01.2022 | 2,44 | 2,70 | 2,44 | 2,70 | 10,66% | 68.622,00 |
| 28.01.2022 | 2,42 | 2,49 | 2,30 | 2,44 | 0,00% | 86.604,00 |
| 27.01.2022 | 2,51 | 2,63 | 2,41 | 2,44 | -2,79% | 50.567,00 |
| 26.01.2022 | 2,65 | 2,70 | 2,51 | 2,51 | -4,92% | 34.223,00 |
| 25.01.2022 | 2,61 | 2,64 | 2,56 | 2,64 | -0,38% | 23.754,00 |
| 24.01.2022 | 2,65 | 2,69 | 2,51 | 2,65 | -3,28% | 120.324,00 |
| 21.01.2022 | 2,77 | 2,82 | 2,61 | 2,74 | -2,14% | 71.650,00 |
| 20.01.2022 | 2,90 | 3,00 | 2,77 | 2,80 | -6,98% | 54.651,00 |
| 19.01.2022 | 2,92 | 3,04 | 2,80 | 3,01 | 4,88% | 68.145,00 |
| 18.01.2022 | 2,91 | 2,94 | 2,82 | 2,87 | -1,71% | 32.499,00 |
| 14.01.2022 | 2,87 | 2,99 | 2,87 | 2,92 | 0,00% | 21.795,00 |
| 13.01.2022 | 2,98 | 3,00 | 2,91 | 2,92 | -2,67% | 34.528,00 |
| 12.01.2022 | 3,05 | 3,07 | 2,95 | 3,00 | -0,66% | 42.411,00 |
| 11.01.2022 | 2,92 | 3,07 | 2,89 | 3,02 | 2,37% | 13.568,00 |
| 10.01.2022 | 2,96 | 2,99 | 2,80 | 2,95 | 0,34% | 100.713,00 |
| 07.01.2022 | 3,00 | 3,02 | 2,89 | 2,94 | -2,97% | 80.175,00 |
| 06.01.2022 | 2,96 | 3,05 | 2,84 | 3,03 | 4,12% | 81.727,00 |
| 05.01.2022 | 3,04 | 3,10 | 2,88 | 2,91 | -6,13% | 55.862,00 |
| 04.01.2022 | 3,15 | 3,17 | 3,07 | 3,10 | -0,96% | 54.135,00 |
| 03.01.2022 | 3,01 | 3,17 | 3,01 | 3,13 | 3,64% | 83.777,00 |
| 31.12.2021 | 2,98 | 3,10 | 2,93 | 3,02 | 3,07% | 119.539,00 |
| 30.12.2021 | 2,99 | 3,05 | 2,87 | 2,93 | 0,17% | 265.671,00 |
| 29.12.2021 | 2,98 | 3,00 | 2,83 | 2,93 | -2,17% | 148.436,00 |
| 28.12.2021 | 3,08 | 3,13 | 2,99 | 2,99 | -3,86% | 141.068,00 |
| 27.12.2021 | 3,25 | 3,30 | 3,09 | 3,11 | -4,89% | 157.123,00 |
| 23.12.2021 | 3,25 | 3,30 | 3,21 | 3,27 | 0,31% | 55.104,00 |
| 22.12.2021 | 3,35 | 3,38 | 3,25 | 3,26 | -3,83% | 40.841,00 |
| 21.12.2021 | 3,36 | 3,43 | 3,29 | 3,39 | 2,42% | 45.564,00 |
| 20.12.2021 | 3,29 | 3,37 | 3,15 | 3,31 | -2,07% | 47.711,00 |
| 17.12.2021 | 3,18 | 3,75 | 3,11 | 3,38 | 5,46% | 108.950,00 |
| 16.12.2021 | 3,38 | 3,40 | 3,20 | 3,21 | -4,61% | 58.266,00 |
| 15.12.2021 | 3,38 | 3,40 | 3,20 | 3,36 | 0,00% | 65.757,00 |
| 14.12.2021 | 3,45 | 3,53 | 3,31 | 3,36 | -4,00% | 48.739,00 |
| 13.12.2021 | 3,45 | 3,58 | 3,42 | 3,50 | 0,29% | 96.738,00 |
| 10.12.2021 | 3,54 | 3,62 | 3,41 | 3,49 | -1,13% | 46.403,00 |
| 09.12.2021 | 3,65 | 3,69 | 3,51 | 3,53 | -3,55% | 34.475,00 |
| 08.12.2021 | 3,49 | 3,71 | 3,45 | 3,66 | 5,48% | 41.467,00 |
| 07.12.2021 | 3,36 | 3,54 | 3,33 | 3,47 | 5,15% | 60.683,00 |
| 06.12.2021 | 3,29 | 3,39 | 3,25 | 3,30 | 0,30% | 67.509,00 |
| 03.12.2021 | 3,40 | 3,44 | 3,19 | 3,29 | -3,52% | 178.507,00 |
| 02.12.2021 | 3,55 | 3,55 | 3,40 | 3,41 | -4,48% | 66.276,00 |
| 01.12.2021 | 3,71 | 3,74 | 3,48 | 3,57 | -2,46% | 119.265,00 |
| 30.11.2021 | 3,60 | 3,66 | 3,48 | 3,66 | 1,67% | 104.389,00 |
| 29.11.2021 | 3,68 | 3,72 | 3,54 | 3,60 | -0,83% | 67.798,00 |
| 26.11.2021 | 3,55 | 3,66 | 3,53 | 3,63 | -1,63% | 39.036,00 |
| 24.11.2021 | 3,55 | 3,74 | 3,54 | 3,69 | 3,07% | 68.209,00 |
| 23.11.2021 | 3,59 | 3,69 | 3,48 | 3,58 | -1,38% | 238.544,00 |
| 22.11.2021 | 3,75 | 3,77 | 3,46 | 3,63 | -2,68% | 282.573,00 |
| 19.11.2021 | 3,57 | 3,85 | 3,57 | 3,73 | 5,07% | 169.612,00 |
| 18.11.2021 | 3,70 | 3,72 | 3,45 | 3,55 | -4,05% | 292.712,00 |
| 17.11.2021 | 3,82 | 3,90 | 3,67 | 3,70 | -3,14% | 221.348,00 |
| 16.11.2021 | 3,97 | 3,99 | 3,81 | 3,82 | -3,78% | 188.211,00 |