2,250$
0,45%
Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,45% | 4,00 |
| 03.07.2025 | 2,26 | 2,29 | 2,20 | 2,24 | -1,01% | 44.755,00 |
| 02.07.2025 | 2,26 | 2,27 | 2,12 | 2,26 | 1,47% | 136.263,00 |
| 01.07.2025 | 2,27 | 2,28 | 2,17 | 2,23 | -2,62% | 69.644,00 |
| 30.06.2025 | 2,27 | 2,33 | 2,24 | 2,29 | 0,00% | 139.156,00 |
| 27.06.2025 | 2,24 | 2,30 | 2,16 | 2,29 | 1,33% | 168.355,00 |
| 26.06.2025 | 2,19 | 2,29 | 2,10 | 2,26 | 0,89% | 253.366,00 |
| 25.06.2025 | 2,33 | 2,33 | 1,99 | 2,24 | -9,49% | 887.171,00 |
| 24.06.2025 | 2,58 | 2,59 | 2,45 | 2,48 | -1,79% | 1.617.310,00 |
| 23.06.2025 | 2,41 | 2,59 | 2,30 | 2,52 | 2,44% | 64.006,00 |
| 20.06.2025 | 2,48 | 2,50 | 2,43 | 2,46 | 1,65% | 43.010,00 |
| 18.06.2025 | 2,48 | 2,50 | 2,40 | 2,42 | 0,41% | 23.164,00 |
| 17.06.2025 | 2,45 | 2,50 | 2,41 | 2,41 | -1,63% | 18.367,00 |
| 16.06.2025 | 2,32 | 2,50 | 2,32 | 2,45 | 5,60% | 26.830,00 |
| 13.06.2025 | 2,45 | 2,50 | 2,25 | 2,32 | -7,20% | 126.494,00 |
| 12.06.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 2,04% | 13.298,00 |
| 11.06.2025 | 2,42 | 2,50 | 2,42 | 2,45 | 0,41% | 19.102,00 |
| 10.06.2025 | 2,40 | 2,46 | 2,40 | 2,44 | 1,67% | 24.757,00 |
| 09.06.2025 | 2,51 | 2,59 | 2,39 | 2,40 | -4,00% | 50.403,00 |
| 06.06.2025 | 2,50 | 2,51 | 2,49 | 2,50 | 0,00% | 86.123,00 |
| 05.06.2025 | 2,60 | 2,60 | 2,47 | 2,50 | -3,85% | 66.578,00 |
| 04.06.2025 | 2,57 | 2,65 | 2,57 | 2,60 | 1,96% | 119.836,00 |
| 03.06.2025 | 2,58 | 2,60 | 2,50 | 2,55 | 0,39% | 15.861,00 |
| 02.06.2025 | 2,60 | 2,60 | 2,47 | 2,54 | -0,78% | 16.855,00 |
| 30.05.2025 | 2,48 | 2,59 | 2,47 | 2,56 | 0,00% | 84.441,00 |
| 29.05.2025 | 2,44 | 2,60 | 2,42 | 2,56 | 4,45% | 26.193,00 |
| 28.05.2025 | 2,50 | 2,53 | 2,45 | 2,45 | -1,57% | 13.255,00 |
| 27.05.2025 | 2,57 | 2,57 | 2,49 | 2,49 | -1,58% | 14.764,00 |
| 23.05.2025 | 2,31 | 2,57 | 2,31 | 2,53 | 10,96% | 38.507,00 |
| 22.05.2025 | 2,24 | 2,33 | 2,20 | 2,28 | 2,47% | 70.742,00 |
| 21.05.2025 | 2,25 | 2,28 | 2,19 | 2,23 | 1,60% | 37.658,00 |
| 20.05.2025 | 2,30 | 2,30 | 2,16 | 2,19 | -3,10% | 42.054,00 |
| 19.05.2025 | 2,42 | 2,44 | 2,25 | 2,26 | -4,24% | 43.222,00 |
| 16.05.2025 | 2,39 | 2,44 | 2,33 | 2,36 | 1,72% | 39.046,00 |
| 15.05.2025 | 2,41 | 2,46 | 2,31 | 2,32 | -1,69% | 55.170,00 |
| 14.05.2025 | 2,45 | 2,51 | 2,35 | 2,36 | -2,88% | 36.152,00 |
| 13.05.2025 | 2,59 | 2,60 | 2,41 | 2,43 | -5,81% | 62.714,00 |
| 12.05.2025 | 2,65 | 2,69 | 2,51 | 2,58 | -0,77% | 60.594,00 |
| 09.05.2025 | 2,60 | 2,60 | 2,53 | 2,60 | 0,00% | 33.487,00 |
| 08.05.2025 | 2,60 | 2,60 | 2,55 | 2,60 | 1,96% | 15.728,00 |
| 07.05.2025 | 2,50 | 2,69 | 2,50 | 2,55 | 1,19% | 10.220,00 |
| 06.05.2025 | 2,66 | 2,75 | 2,40 | 2,52 | -3,08% | 213.987,00 |
| 05.05.2025 | 2,75 | 2,79 | 2,58 | 2,60 | -3,70% | 67.571,00 |
| 02.05.2025 | 2,60 | 2,70 | 2,56 | 2,70 | 3,85% | 96.553,00 |
| 01.05.2025 | 2,67 | 2,75 | 2,50 | 2,60 | 2,36% | 58.992,00 |
| 30.04.2025 | 2,40 | 2,59 | 2,39 | 2,54 | 3,53% | 19.719,00 |
| 29.04.2025 | 2,43 | 2,68 | 2,39 | 2,45 | 5,75% | 64.623,00 |
| 28.04.2025 | 2,54 | 2,59 | 2,31 | 2,32 | -10,42% | 47.612,00 |
| 25.04.2025 | 2,60 | 2,60 | 2,53 | 2,59 | -0,38% | 37.409,00 |
| 24.04.2025 | 2,60 | 2,60 | 2,58 | 2,60 | 0,39% | 17.368,00 |
| 23.04.2025 | 2,59 | 2,60 | 2,57 | 2,59 | 1,57% | 22.525,00 |
| 22.04.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -1,92% | 22.076,00 |
| 21.04.2025 | 2,60 | 2,60 | 2,54 | 2,60 | 0,39% | 34.416,00 |
| 17.04.2025 | 2,59 | 2,59 | 2,54 | 2,59 | -0,38% | 61.613,00 |
| 16.04.2025 | 2,60 | 2,60 | 2,46 | 2,60 | 5,69% | 27.925,00 |
| 15.04.2025 | 2,53 | 2,60 | 2,37 | 2,46 | -5,38% | 24.436,00 |
| 14.04.2025 | 2,54 | 2,60 | 2,48 | 2,60 | 1,56% | 74.204,00 |
| 11.04.2025 | 2,60 | 2,60 | 2,55 | 2,56 | -1,73% | 15.904,00 |
| 10.04.2025 | 2,68 | 2,68 | 2,51 | 2,61 | 0,19% | 30.586,00 |
| 09.04.2025 | 2,65 | 2,65 | 2,57 | 2,60 | -2,62% | 27.226,00 |
| 08.04.2025 | 2,59 | 2,69 | 2,53 | 2,67 | 3,09% | 16.310,00 |
| 07.04.2025 | 2,64 | 2,64 | 2,18 | 2,59 | -1,89% | 34.728,00 |
| 04.04.2025 | 2,40 | 2,66 | 2,40 | 2,64 | -1,86% | 33.644,00 |
| 03.04.2025 | 2,53 | 2,70 | 2,45 | 2,69 | 3,07% | 33.285,00 |
| 02.04.2025 | 2,60 | 2,63 | 2,49 | 2,61 | 2,96% | 35.454,00 |
| 01.04.2025 | 2,71 | 2,71 | 2,50 | 2,54 | -5,76% | 162.475,00 |
| 31.03.2025 | 2,63 | 2,70 | 2,60 | 2,69 | -0,37% | 17.931,00 |
| 28.03.2025 | 2,70 | 2,71 | 2,57 | 2,70 | 0,00% | 180.042,00 |
| 27.03.2025 | 2,78 | 2,78 | 2,60 | 2,70 | 0,75% | 21.837,00 |
| 26.03.2025 | 2,74 | 2,75 | 2,55 | 2,68 | -2,19% | 59.047,00 |
| 25.03.2025 | 2,79 | 2,80 | 2,66 | 2,74 | 0,00% | 67.853,00 |
| 24.03.2025 | 2,80 | 2,81 | 2,72 | 2,74 | 0,00% | 71.578,00 |
| 21.03.2025 | 2,80 | 2,82 | 2,71 | 2,74 | -0,36% | 42.034,00 |
| 20.03.2025 | 2,94 | 2,94 | 2,74 | 2,75 | -1,79% | 32.853,00 |
| 19.03.2025 | 2,74 | 2,84 | 2,63 | 2,80 | 0,00% | 76.624,00 |
| 18.03.2025 | 2,85 | 2,90 | 2,76 | 2,80 | 0,00% | 17.921,00 |
| 17.03.2025 | 2,80 | 2,98 | 2,76 | 2,80 | 0,00% | 61.438,00 |
| 14.03.2025 | 2,99 | 2,99 | 2,70 | 2,80 | -2,44% | 61.671,00 |
| 13.03.2025 | 2,85 | 2,90 | 2,72 | 2,87 | 2,14% | 74.258,00 |
| 12.03.2025 | 3,34 | 3,34 | 2,67 | 2,81 | 0,72% | 86.927,00 |
| 11.03.2025 | 2,89 | 2,96 | 2,78 | 2,79 | 0,72% | 50.362,00 |
| 10.03.2025 | 2,83 | 2,90 | 2,72 | 2,77 | -2,46% | 40.990,00 |
| 07.03.2025 | 2,88 | 2,95 | 2,71 | 2,84 | 1,07% | 90.092,00 |
| 06.03.2025 | 2,94 | 2,95 | 2,68 | 2,81 | -3,10% | 44.363,00 |
| 05.03.2025 | 2,98 | 3,10 | 2,86 | 2,90 | -3,43% | 87.830,00 |
| 04.03.2025 | 3,09 | 3,09 | 2,79 | 3,00 | 0,10% | 94.220,00 |
| 03.03.2025 | 3,21 | 3,48 | 2,99 | 3,00 | -6,83% | 83.562,00 |
| 28.02.2025 | 3,32 | 3,32 | 3,20 | 3,22 | -3,88% | 33.660,00 |
| 27.02.2025 | 3,43 | 3,59 | 3,34 | 3,35 | -0,30% | 29.954,00 |
| 26.02.2025 | 3,51 | 3,56 | 3,27 | 3,36 | -1,18% | 49.589,00 |
| 25.02.2025 | 3,62 | 3,80 | 3,34 | 3,40 | -8,11% | 240.471,00 |
| 24.02.2025 | 3,23 | 3,70 | 3,16 | 3,70 | 15,99% | 135.467,00 |
| 21.02.2025 | 3,10 | 3,31 | 3,10 | 3,19 | 2,90% | 94.900,00 |
| 20.02.2025 | 3,10 | 3,10 | 2,60 | 3,10 | 0,00% | 177.887,00 |
| 19.02.2025 | 3,00 | 3,10 | 2,91 | 3,10 | 8,01% | 60.601,00 |
| 18.02.2025 | 2,98 | 3,11 | 2,80 | 2,87 | -2,71% | 91.617,00 |
| 14.02.2025 | 2,88 | 2,98 | 2,80 | 2,95 | 3,15% | 24.621,00 |
| 13.02.2025 | 2,97 | 3,03 | 2,55 | 2,86 | 1,78% | 58.203,00 |
| 12.02.2025 | 2,80 | 2,97 | 2,76 | 2,81 | 0,00% | 33.673,00 |
| 11.02.2025 | 2,85 | 3,04 | 2,73 | 2,81 | -5,70% | 75.978,00 |