16,115€
0,97%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 16,18 | 16,45 | 15,97 | 16,34 | 1,49% | - |
| 16.01.2025 | 16,17 | 16,52 | 15,89 | 16,10 | 0,25% | - |
| 15.01.2025 | 15,62 | 16,23 | 15,60 | 16,06 | 2,88% | - |
| 14.01.2025 | 15,62 | 15,94 | 15,28 | 15,61 | -0,16% | - |
| 13.01.2025 | 15,41 | 15,66 | 15,20 | 15,64 | 0,71% | - |
| 10.01.2025 | 15,52 | 15,81 | 14,59 | 15,53 | 0,06% | - |
| 09.01.2025 | 15,53 | 15,55 | 15,46 | 15,52 | 0,00% | - |
| 08.01.2025 | 16,84 | 16,90 | 14,25 | 15,52 | -7,84% | - |
| 07.01.2025 | 16,21 | 16,87 | 16,21 | 16,84 | 2,19% | - |
| 06.01.2025 | 16,56 | 16,71 | 16,38 | 16,48 | -0,27% | - |
| 03.01.2025 | 16,52 | 16,75 | 16,25 | 16,52 | -0,12% | - |
| 02.01.2025 | 16,15 | 16,67 | 16,13 | 16,54 | 2,57% | - |
| 30.12.2024 | 16,39 | 16,40 | 15,99 | 16,13 | -1,23% | - |
| 27.12.2024 | 16,60 | 16,60 | 16,07 | 16,33 | 0,20% | - |
| 23.12.2024 | 16,42 | 16,69 | 16,26 | 16,29 | -0,46% | - |
| 20.12.2024 | 16,56 | 17,01 | 16,08 | 16,37 | -1,22% | - |
| 19.12.2024 | 16,53 | 16,87 | 16,35 | 16,57 | 0,19% | - |
| 18.12.2024 | 16,74 | 17,34 | 16,37 | 16,54 | -2,71% | - |
| 17.12.2024 | 17,01 | 17,33 | 16,80 | 17,00 | -0,63% | - |
| 16.12.2024 | 17,38 | 17,56 | 17,08 | 17,11 | -1,75% | 56,00 |
| 13.12.2024 | 17,67 | 17,82 | 17,25 | 17,41 | -1,50% | - |
| 12.12.2024 | 17,67 | 17,76 | 17,42 | 17,68 | -0,42% | - |
| 11.12.2024 | 17,61 | 17,94 | 17,44 | 17,75 | 0,78% | - |
| 10.12.2024 | 17,84 | 17,97 | 17,45 | 17,61 | -1,30% | - |
| 09.12.2024 | 17,17 | 18,11 | 17,07 | 17,85 | 4,03% | - |
| 06.12.2024 | 17,11 | 17,40 | 17,06 | 17,15 | 0,29% | - |
| 05.12.2024 | 18,45 | 18,53 | 17,07 | 17,10 | -7,19% | - |
| 04.12.2024 | 18,24 | 18,55 | 18,09 | 18,43 | 1,22% | - |
| 03.12.2024 | 18,52 | 18,53 | 17,84 | 18,21 | -1,75% | 162,00 |
| 02.12.2024 | 18,52 | 18,89 | 18,13 | 18,53 | -0,02% | - |
| 29.11.2024 | 18,60 | 18,63 | 18,30 | 18,53 | -0,41% | - |
| 28.11.2024 | 18,50 | 18,70 | 18,48 | 18,61 | 0,96% | - |
| 27.11.2024 | 18,10 | 18,70 | 18,10 | 18,43 | 0,29% | 162,00 |
| 26.11.2024 | 18,64 | 18,68 | 18,29 | 18,38 | -1,26% | - |
| 25.11.2024 | 18,29 | 18,90 | 18,25 | 18,62 | 1,94% | 1.800,00 |
| 22.11.2024 | 17,63 | 18,37 | 17,52 | 18,26 | 3,47% | - |
| 21.11.2024 | 17,30 | 17,88 | 16,94 | 17,65 | 1,91% | - |
| 20.11.2024 | 16,52 | 17,37 | 16,52 | 17,32 | 3,58% | - |
| 19.11.2024 | 16,90 | 17,00 | 16,66 | 16,72 | -1,14% | - |
| 18.11.2024 | 17,11 | 17,46 | 16,17 | 16,91 | -1,17% | - |
| 15.11.2024 | 17,77 | 18,25 | 17,11 | 17,11 | -5,31% | - |
| 14.11.2024 | 18,27 | 18,42 | 18,01 | 18,07 | -1,24% | - |
| 13.11.2024 | 18,09 | 18,48 | 17,74 | 18,30 | 0,90% | - |
| 12.11.2024 | 18,27 | 18,44 | 17,91 | 18,14 | -0,93% | - |
| 11.11.2024 | 18,18 | 18,71 | 18,18 | 18,31 | 1,05% | - |
| 08.11.2024 | 17,58 | 18,26 | 17,20 | 18,12 | 1,64% | - |
| 07.11.2024 | 17,97 | 18,20 | 17,71 | 17,82 | -0,74% | - |
| 06.11.2024 | 17,14 | 18,12 | 16,78 | 17,96 | 9,55% | - |
| 05.11.2024 | 16,00 | 16,47 | 15,51 | 16,39 | 2,47% | - |
| 04.11.2024 | 15,84 | 16,10 | 15,73 | 16,00 | 0,28% | - |
| 01.11.2024 | 15,64 | 16,05 | 15,64 | 15,95 | 0,73% | - |
| 31.10.2024 | 16,44 | 16,53 | 15,62 | 15,84 | -4,45% | - |
| 30.10.2024 | 16,54 | 16,92 | 16,24 | 16,57 | 0,24% | 50,00 |
| 29.10.2024 | 16,61 | 16,69 | 16,37 | 16,53 | -0,46% | - |
| 28.10.2024 | 16,32 | 16,77 | 16,22 | 16,61 | 2,15% | - |
| 25.10.2024 | 16,35 | 16,51 | 16,10 | 16,26 | -0,46% | - |
| 24.10.2024 | 16,51 | 16,83 | 16,23 | 16,34 | -1,24% | - |
| 23.10.2024 | 16,68 | 17,02 | 16,38 | 16,54 | -2,67% | - |
| 22.10.2024 | 16,55 | 16,99 | 16,29 | 16,99 | 2,38% | - |
| 21.10.2024 | 16,39 | 16,60 | 16,14 | 16,60 | 1,33% | - |
| 18.10.2024 | 15,60 | 16,46 | 15,54 | 16,38 | 3,12% | - |
| 17.10.2024 | 15,62 | 15,90 | 15,46 | 15,89 | 2,20% | - |
| 16.10.2024 | 15,29 | 15,58 | 15,07 | 15,54 | 1,65% | - |
| 15.10.2024 | 15,30 | 15,33 | 14,87 | 15,29 | 0,16% | - |
| 14.10.2024 | 15,09 | 15,34 | 14,50 | 15,27 | 1,24% | - |
| 11.10.2024 | 14,78 | 15,39 | 14,49 | 15,08 | 2,03% | - |
| 10.10.2024 | 13,79 | 15,01 | 13,62 | 14,78 | 7,44% | - |
| 09.10.2024 | 13,64 | 14,07 | 13,56 | 13,76 | 1,48% | - |
| 08.10.2024 | 13,76 | 13,94 | 13,55 | 13,56 | -1,56% | 201,00 |
| 07.10.2024 | 14,17 | 14,47 | 13,69 | 13,77 | -4,13% | - |
| 04.10.2024 | 13,57 | 14,43 | 13,57 | 14,36 | 4,38% | - |
| 03.10.2024 | 13,91 | 14,16 | 13,76 | 13,76 | -1,47% | - |
| 02.10.2024 | 14,02 | 14,22 | 13,92 | 13,97 | -0,21% | - |
| 01.10.2024 | 15,21 | 15,47 | 13,72 | 14,00 | -7,96% | 300,00 |
| 30.09.2024 | 15,61 | 15,77 | 15,15 | 15,21 | -2,61% | - |
| 27.09.2024 | 15,46 | 15,91 | 15,26 | 15,61 | 1,50% | 200,00 |
| 26.09.2024 | 14,79 | 15,43 | 14,74 | 15,38 | 4,16% | - |
| 25.09.2024 | 14,61 | 15,00 | 14,61 | 14,77 | -0,87% | - |
| 24.09.2024 | 14,55 | 15,04 | 14,55 | 14,90 | 0,88% | - |
| 23.09.2024 | 15,63 | 15,82 | 14,71 | 14,77 | -4,48% | 350,00 |
| 20.09.2024 | 15,64 | 16,00 | 15,46 | 15,46 | -2,63% | - |
| 19.09.2024 | 15,82 | 16,35 | 15,77 | 15,88 | 0,88% | - |
| 18.09.2024 | 15,63 | 15,97 | 15,47 | 15,74 | 0,72% | 60,00 |
| 17.09.2024 | 15,33 | 16,01 | 15,16 | 15,63 | 1,89% | - |
| 16.09.2024 | 15,37 | 15,51 | 15,15 | 15,34 | -0,26% | - |
| 13.09.2024 | 15,08 | 15,44 | 15,00 | 15,38 | 1,75% | - |
| 12.09.2024 | 15,37 | 15,59 | 14,81 | 15,11 | -1,38% | - |
| 11.09.2024 | 15,15 | 15,64 | 15,11 | 15,33 | 0,14% | 3.500,00 |
| 10.09.2024 | 14,03 | 15,78 | 13,90 | 15,30 | 8,76% | 215,00 |
| 09.09.2024 | 14,17 | 14,43 | 14,00 | 14,07 | -0,53% | - |
| 06.09.2024 | 14,09 | 14,48 | 13,93 | 14,15 | 0,33% | - |
| 05.09.2024 | 13,93 | 14,28 | 13,87 | 14,10 | 1,18% | - |
| 04.09.2024 | 14,18 | 14,57 | 13,90 | 13,93 | -2,18% | - |
| 03.09.2024 | 14,86 | 15,28 | 14,23 | 14,24 | -5,64% | - |
| 02.09.2024 | 15,11 | 15,11 | 15,00 | 15,10 | -0,09% | - |
| 30.08.2024 | 14,24 | 15,15 | 14,24 | 15,11 | 4,88% | - |
| 29.08.2024 | 14,08 | 14,62 | 13,95 | 14,41 | 2,32% | - |
| 28.08.2024 | 13,81 | 14,24 | 13,81 | 14,08 | 0,81% | - |
| 27.08.2024 | 14,19 | 14,55 | 13,89 | 13,97 | -3,11% | - |
| 26.08.2024 | 14,53 | 14,70 | 14,34 | 14,41 | -0,74% | - |