1,010$
2,02%
Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 1,00 | 1,04 | 0,97 | 1,01 | 2,02% | 139.791,00 |
| 01.06.2026 | 1,00 | 1,02 | 0,95 | 0,99 | 7,49% | 245.158,00 |
| 29.05.2026 | 0,90 | 1,00 | 0,90 | 0,92 | 2,33% | 253.123,00 |
| 28.05.2026 | 0,88 | 0,91 | 0,87 | 0,90 | 2,33% | 318.735,00 |
| 27.05.2026 | 0,93 | 0,94 | 0,86 | 0,88 | -7,42% | 270.727,00 |
| 26.05.2026 | 1,00 | 1,00 | 0,92 | 0,95 | -5,00% | 142.347,00 |
| 22.05.2026 | 1,03 | 1,05 | 1,00 | 1,00 | -2,91% | 52.120,00 |
| 21.05.2026 | 1,01 | 1,05 | 0,97 | 1,03 | 3,00% | 161.208,00 |
| 20.05.2026 | 1,00 | 1,04 | 0,97 | 1,00 | 0,00% | 167.940,00 |
| 19.05.2026 | 1,05 | 1,07 | 1,00 | 1,00 | -4,76% | 271.632,00 |
| 18.05.2026 | 1,05 | 1,09 | 1,03 | 1,05 | 0,00% | 144.573,00 |
| 15.05.2026 | 1,13 | 1,15 | 1,05 | 1,05 | -7,89% | 185.205,00 |
| 14.05.2026 | 1,17 | 1,19 | 1,14 | 1,14 | -2,56% | 189.669,00 |
| 13.05.2026 | 1,22 | 1,24 | 1,13 | 1,17 | -2,50% | 342.238,00 |
| 12.05.2026 | 1,24 | 1,27 | 1,18 | 1,20 | -4,00% | 162.137,00 |
| 11.05.2026 | 1,21 | 1,29 | 1,16 | 1,25 | 8,70% | 683.884,00 |
| 08.05.2026 | 1,16 | 1,18 | 1,12 | 1,15 | -0,86% | 263.190,00 |
| 07.05.2026 | 1,15 | 1,20 | 1,13 | 1,16 | 0,00% | 413.133,00 |
| 06.05.2026 | 1,11 | 1,21 | 1,09 | 1,16 | 5,45% | 276.447,00 |
| 05.05.2026 | 1,02 | 1,18 | 1,02 | 1,10 | -5,98% | 585.814,00 |
| 04.05.2026 | 1,05 | 1,20 | 1,04 | 1,17 | 1,74% | 1.366.669,00 |
| 01.05.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -3,36% | 9.174.535,00 |
| 30.04.2026 | 1,15 | 1,24 | 1,15 | 1,19 | 4,39% | 69.700,00 |
| 29.04.2026 | 1,21 | 1,26 | 1,13 | 1,14 | 0,00% | 107.084,00 |
| 28.04.2026 | 1,21 | 1,23 | 1,12 | 1,14 | -5,79% | 34.076,00 |
| 27.04.2026 | 1,30 | 1,31 | 1,19 | 1,21 | -3,20% | 48.207,00 |
| 24.04.2026 | 1,27 | 1,27 | 1,19 | 1,25 | -2,34% | 37.273,00 |
| 23.04.2026 | 1,33 | 1,35 | 1,25 | 1,28 | -3,03% | 92.958,00 |
| 22.04.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -0,75% | 13.325,00 |
| 21.04.2026 | 1,36 | 1,39 | 1,31 | 1,33 | -1,48% | 39.992,00 |
| 20.04.2026 | 1,35 | 1,35 | 1,30 | 1,35 | 0,00% | 76.055,00 |
| 17.04.2026 | 1,34 | 1,39 | 1,32 | 1,35 | 0,00% | 145.505,00 |
| 16.04.2026 | 1,37 | 1,42 | 1,32 | 1,35 | 0,00% | 109.581,00 |
| 15.04.2026 | 1,36 | 1,37 | 1,32 | 1,35 | 0,00% | 80.834,00 |
| 14.04.2026 | 1,33 | 1,39 | 1,33 | 1,35 | 0,00% | 34.985,00 |
| 13.04.2026 | 1,31 | 1,38 | 1,31 | 1,35 | 4,65% | 31.402,00 |
| 10.04.2026 | 1,35 | 1,42 | 1,28 | 1,29 | -1,53% | 44.660,00 |
| 09.04.2026 | 1,38 | 1,39 | 1,30 | 1,31 | -0,76% | 39.210,00 |
| 08.04.2026 | 1,50 | 1,57 | 1,32 | 1,32 | -5,04% | 52.614,00 |
| 07.04.2026 | 1,47 | 1,49 | 1,38 | 1,39 | -6,71% | 15.209,00 |
| 06.04.2026 | 1,57 | 1,72 | 1,45 | 1,49 | -3,25% | 61.818,00 |
| 02.04.2026 | 1,56 | 1,59 | 1,50 | 1,54 | -1,91% | 22.321,00 |
| 01.04.2026 | 1,61 | 1,69 | 1,56 | 1,57 | -3,68% | 37.867,00 |
| 31.03.2026 | 1,58 | 1,63 | 1,58 | 1,63 | 2,52% | 7.939,00 |
| 30.03.2026 | 1,60 | 1,65 | 1,58 | 1,59 | 0,00% | 13.067,00 |
| 27.03.2026 | 1,70 | 1,70 | 1,59 | 1,59 | -8,09% | 60.975,00 |
| 26.03.2026 | 1,75 | 1,82 | 1,70 | 1,73 | -2,26% | 33.558,00 |
| 25.03.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -1,12% | 15.882,00 |
| 24.03.2026 | 1,74 | 1,80 | 1,74 | 1,79 | 2,87% | 28.621,00 |
| 23.03.2026 | 1,83 | 1,83 | 1,72 | 1,74 | -3,87% | 35.275,00 |
| 20.03.2026 | 1,71 | 1,90 | 1,70 | 1,81 | 5,85% | 119.244,00 |
| 19.03.2026 | 1,80 | 1,83 | 1,67 | 1,71 | -4,47% | 56.599,00 |
| 18.03.2026 | 1,98 | 1,98 | 1,77 | 1,79 | 0,00% | 228.872,00 |
| 17.03.2026 | 1,65 | 1,84 | 1,63 | 1,79 | 12,58% | 63.489,00 |
| 16.03.2026 | 1,66 | 1,66 | 1,59 | 1,59 | -3,05% | 2.734,00 |
| 13.03.2026 | 1,64 | 1,65 | 1,64 | 1,64 | -0,61% | 462,00 |
| 12.03.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 1,23% | 1.871,00 |
| 11.03.2026 | 1,64 | 1,65 | 1,63 | 1,63 | -1,21% | 30.584,00 |
| 10.03.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 0,61% | 20,00 |
| 09.03.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | 3.652,00 |
| 06.03.2026 | 1,63 | 1,64 | 1,63 | 1,63 | 1,24% | 37.393,00 |
| 05.03.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 16.107,00 |
| 04.03.2026 | 1,71 | 1,71 | 1,60 | 1,60 | -10,61% | 16.713,00 |
| 03.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | 29.700,00 |
| 02.03.2026 | 1,77 | 1,85 | 1,76 | 1,76 | -0,56% | 28.502,00 |
| 27.02.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -5,35% | 1.287,00 |
| 26.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 203,00 |
| 25.02.2026 | 1,84 | 1,86 | 1,81 | 1,86 | 0,54% | 40.478,00 |
| 24.02.2026 | 1,86 | 1,86 | 1,85 | 1,85 | 1,65% | 671,00 |
| 23.02.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -1,62% | 500,00 |
| 20.02.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 6,59% | 667,00 |
| 19.02.2026 | 1,73 | 1,77 | 1,73 | 1,74 | -2,49% | 8.369,00 |
| 18.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | 260,00 |
| 17.02.2026 | 1,70 | 1,75 | 1,66 | 1,72 | -2,82% | 9.553,00 |
| 13.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | 1.170,00 |
| 12.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 990,00 |
| 11.02.2026 | 1,78 | 1,78 | 1,70 | 1,70 | -3,95% | 5.223,00 |
| 10.02.2026 | 1,72 | 1,79 | 1,72 | 1,77 | -0,56% | 1.445,00 |
| 09.02.2026 | 1,69 | 1,78 | 1,69 | 1,78 | 2,30% | 6.066,00 |
| 06.02.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 6,10% | 331,00 |
| 05.02.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 0,06% | 4.842,00 |
| 04.02.2026 | 1,64 | 1,64 | 1,63 | 1,64 | -1,27% | 1.508,00 |
| 03.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | 459,00 |
| 02.02.2026 | 1,63 | 1,63 | 1,61 | 1,63 | 3,16% | 1.946,00 |
| 30.01.2026 | 1,64 | 1,64 | 1,58 | 1,58 | -1,86% | 6.242,00 |
| 29.01.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | 241,00 |
| 28.01.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -1,82% | 969,00 |
| 27.01.2026 | 1,64 | 1,67 | 1,62 | 1,65 | 0,00% | 8.250,00 |
| 26.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 1,85% | 40.984,00 |
| 23.01.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -5,26% | 3.532,00 |
| 22.01.2026 | 1,64 | 1,73 | 1,64 | 1,71 | 7,55% | 3.585,00 |
| 21.01.2026 | 1,63 | 1,66 | 1,55 | 1,59 | -1,85% | 9.854,00 |
| 20.01.2026 | 1,55 | 1,65 | 1,55 | 1,62 | 2,53% | 14.137,00 |
| 16.01.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -1,43% | 38.041,00 |
| 15.01.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 2,76% | 12.660,00 |
| 14.01.2026 | 1,55 | 1,60 | 1,55 | 1,56 | -0,64% | 20.870,00 |
| 13.01.2026 | 1,67 | 1,67 | 1,51 | 1,57 | -3,27% | 14.354,00 |
| 12.01.2026 | 1,70 | 1,70 | 1,58 | 1,62 | -4,53% | 6.265,00 |
| 09.01.2026 | 1,82 | 1,82 | 1,70 | 1,70 | -6,08% | 9.320,00 |
| 08.01.2026 | 1,80 | 1,83 | 1,79 | 1,81 | 1,69% | 531,00 |