16,363€
3,04%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,11 | 16,77 | 16,10 | 16,53 | 2,24% | - |
| 02.05.2024 | 16,37 | 16,89 | 15,41 | 16,17 | 0,34% | 525,00 |
| 30.04.2024 | 16,10 | 16,23 | 15,73 | 16,11 | 0,26% | - |
| 29.04.2024 | 16,02 | 16,36 | 15,88 | 16,07 | 0,27% | - |
| 26.04.2024 | 16,01 | 16,18 | 15,77 | 16,03 | 1,01% | - |
| 25.04.2024 | 16,17 | 16,25 | 15,73 | 15,87 | -2,22% | - |
| 24.04.2024 | 16,10 | 16,51 | 16,06 | 16,23 | -0,03% | - |
| 23.04.2024 | 16,10 | 16,64 | 16,02 | 16,23 | 0,86% | - |
| 22.04.2024 | 16,38 | 16,54 | 15,95 | 16,10 | -1,55% | - |
| 19.04.2024 | 16,18 | 16,45 | 15,90 | 16,35 | 0,31% | - |
| 18.04.2024 | 16,43 | 16,83 | 16,25 | 16,30 | -0,34% | 1.200,00 |
| 17.04.2024 | 16,60 | 16,81 | 16,35 | 16,35 | -1,39% | - |
| 16.04.2024 | 16,64 | 16,81 | 16,27 | 16,58 | -0,30% | - |
| 15.04.2024 | 16,88 | 17,07 | 16,38 | 16,63 | -1,29% | - |
| 12.04.2024 | 17,31 | 17,69 | 16,79 | 16,85 | -2,03% | 1.000,00 |
| 11.04.2024 | 17,59 | 17,91 | 17,14 | 17,20 | -2,16% | - |
| 10.04.2024 | 16,98 | 17,67 | 16,50 | 17,58 | 3,66% | - |
| 09.04.2024 | 18,22 | 18,50 | 16,29 | 16,96 | -6,91% | - |
| 08.04.2024 | 18,11 | 18,41 | 17,92 | 18,22 | 1,00% | - |
| 05.04.2024 | 18,36 | 18,56 | 18,02 | 18,04 | -1,42% | - |
| 04.04.2024 | 18,85 | 19,30 | 18,29 | 18,30 | -3,89% | - |
| 03.04.2024 | 19,08 | 19,26 | 18,92 | 19,04 | -0,45% | - |
| 02.04.2024 | 19,57 | 19,58 | 18,98 | 19,13 | -4,76% | - |
| 28.03.2024 | 19,60 | 20,28 | 19,44 | 20,08 | 2,66% | - |
| 27.03.2024 | 19,03 | 19,71 | 19,01 | 19,56 | 1,90% | - |
| 26.03.2024 | 18,85 | 19,32 | 18,71 | 19,20 | 1,75% | - |
| 25.03.2024 | 18,95 | 19,24 | 18,83 | 18,87 | -0,58% | 1.564,00 |
| 22.03.2024 | 19,52 | 19,87 | 18,93 | 18,98 | -3,21% | - |
| 21.03.2024 | 19,52 | 20,03 | 19,52 | 19,61 | 0,46% | - |
| 20.03.2024 | 18,99 | 19,56 | 18,69 | 19,52 | 3,23% | - |
| 19.03.2024 | 19,09 | 19,27 | 18,43 | 18,91 | -1,12% | - |
| 18.03.2024 | 19,27 | 19,51 | 19,02 | 19,12 | -1,47% | - |
| 15.03.2024 | 19,60 | 19,83 | 19,12 | 19,41 | -1,30% | - |
| 14.03.2024 | 20,04 | 20,08 | 19,52 | 19,66 | -1,50% | - |
| 13.03.2024 | 19,63 | 20,11 | 19,36 | 19,96 | 0,73% | - |
| 12.03.2024 | 19,59 | 20,03 | 19,34 | 19,82 | 0,41% | 900,00 |
| 11.03.2024 | 20,05 | 20,34 | 19,55 | 19,74 | -1,72% | 3.600,00 |
| 08.03.2024 | 20,52 | 21,32 | 20,08 | 20,08 | -3,00% | - |
| 07.03.2024 | 20,84 | 21,16 | 20,67 | 20,70 | -0,86% | - |
| 06.03.2024 | 20,97 | 21,45 | 20,59 | 20,88 | -1,23% | - |
| 05.03.2024 | 21,14 | 21,38 | 20,90 | 21,14 | -1,21% | - |
| 04.03.2024 | 21,12 | 21,62 | 20,90 | 21,40 | 1,09% | - |
| 01.03.2024 | 20,39 | 21,26 | 20,11 | 21,17 | 4,08% | - |
| 29.02.2024 | 19,80 | 20,49 | 19,80 | 20,34 | 1,65% | - |
| 28.02.2024 | 20,10 | 20,46 | 19,94 | 20,01 | -1,38% | 125,00 |
| 27.02.2024 | 19,54 | 20,36 | 19,54 | 20,29 | 2,66% | - |
| 26.02.2024 | 19,71 | 19,97 | 19,54 | 19,77 | 0,18% | - |
| 23.02.2024 | 19,13 | 19,78 | 18,77 | 19,73 | 3,27% | - |
| 22.02.2024 | 19,27 | 19,51 | 18,94 | 19,11 | -0,86% | - |
| 21.02.2024 | 19,34 | 19,45 | 18,90 | 19,27 | -0,64% | - |
| 20.02.2024 | 20,68 | 21,22 | 18,30 | 19,40 | -6,80% | - |
| 19.02.2024 | 21,13 | 21,13 | 20,79 | 20,81 | -1,65% | - |
| 16.02.2024 | 22,08 | 22,28 | 21,08 | 21,16 | -4,04% | - |
| 15.02.2024 | 21,46 | 22,31 | 21,37 | 22,05 | 3,33% | 1.200,00 |
| 14.02.2024 | 22,37 | 22,95 | 21,12 | 21,34 | -3,44% | - |
| 13.02.2024 | 24,43 | 24,63 | 21,16 | 22,10 | -10,20% | 139,00 |
| 12.02.2024 | 24,04 | 24,89 | 23,81 | 24,61 | 2,20% | - |
| 09.02.2024 | 23,32 | 24,13 | 23,26 | 24,08 | 2,34% | - |
| 08.02.2024 | 23,22 | 23,58 | 22,91 | 23,53 | 1,34% | - |
| 07.02.2024 | 23,02 | 23,35 | 22,65 | 23,22 | 0,61% | - |
| 06.02.2024 | 21,92 | 23,08 | 21,56 | 23,08 | 5,29% | - |
| 05.02.2024 | 22,17 | 22,27 | 21,74 | 21,92 | -1,48% | - |
| 02.02.2024 | 22,19 | 22,46 | 21,88 | 22,25 | 0,27% | - |
| 01.02.2024 | 21,89 | 22,31 | 21,74 | 22,19 | 1,23% | - |
| 31.01.2024 | 22,29 | 22,63 | 21,87 | 21,92 | -1,08% | - |
| 30.01.2024 | 22,18 | 22,43 | 22,01 | 22,16 | -1,16% | - |
| 29.01.2024 | 21,41 | 22,48 | 21,38 | 22,42 | 4,57% | 75,00 |
| 26.01.2024 | 21,43 | 21,76 | 21,17 | 21,44 | -0,28% | - |
| 25.01.2024 | 20,72 | 21,50 | 20,51 | 21,50 | 2,97% | - |
| 24.01.2024 | 21,25 | 21,48 | 20,78 | 20,88 | -1,51% | - |
| 23.01.2024 | 20,92 | 21,61 | 20,86 | 21,20 | 0,00% | - |
| 22.01.2024 | 20,78 | 21,46 | 20,60 | 21,20 | 2,22% | - |
| 19.01.2024 | 21,04 | 21,39 | 20,24 | 20,74 | -1,61% | - |
| 18.01.2024 | 20,21 | 21,18 | 20,20 | 21,08 | 4,77% | - |
| 17.01.2024 | 19,79 | 20,18 | 19,30 | 20,12 | 1,39% | - |
| 16.01.2024 | 19,14 | 19,91 | 18,69 | 19,85 | 2,77% | 1.600,00 |
| 15.01.2024 | 19,25 | 19,40 | 18,95 | 19,31 | 1,74% | 170,00 |
| 12.01.2024 | 19,35 | 19,71 | 18,87 | 18,98 | -1,71% | 27,00 |
| 11.01.2024 | 19,82 | 20,15 | 19,20 | 19,31 | -3,43% | 5.940,00 |
| 10.01.2024 | 20,11 | 20,52 | 19,54 | 20,00 | -1,01% | - |
| 09.01.2024 | 19,50 | 20,56 | 19,13 | 20,20 | 3,59% | - |
| 08.01.2024 | 19,13 | 19,66 | 19,01 | 19,50 | 1,80% | - |
| 05.01.2024 | 19,22 | 19,42 | 18,92 | 19,16 | -0,18% | - |
| 04.01.2024 | 19,34 | 19,55 | 19,08 | 19,19 | -0,23% | - |
| 03.01.2024 | 20,06 | 20,32 | 19,08 | 19,24 | -5,29% | - |
| 02.01.2024 | 20,37 | 21,12 | 19,76 | 20,31 | -1,46% | 498,00 |
| 29.12.2023 | 20,38 | 20,77 | 20,38 | 20,61 | 1,13% | - |
| 28.12.2023 | 20,25 | 20,68 | 20,08 | 20,38 | 0,59% | - |
| 27.12.2023 | 20,84 | 20,91 | 20,14 | 20,26 | -1,75% | - |
| 22.12.2023 | 20,61 | 20,95 | 20,50 | 20,62 | -0,10% | - |
| 21.12.2023 | 19,86 | 20,85 | 19,86 | 20,64 | 3,48% | 900,00 |
| 20.12.2023 | 20,92 | 20,94 | 19,93 | 19,95 | -4,52% | - |
| 19.12.2023 | 20,45 | 21,33 | 20,26 | 20,89 | 0,24% | - |
| 18.12.2023 | 20,96 | 21,13 | 20,46 | 20,84 | -0,48% | - |
| 15.12.2023 | 20,84 | 21,70 | 20,80 | 20,94 | -0,29% | - |
| 14.12.2023 | 20,23 | 21,55 | 20,23 | 21,00 | 3,75% | - |
| 13.12.2023 | 19,40 | 20,32 | 18,90 | 20,24 | 4,57% | - |
| 12.12.2023 | 19,99 | 20,21 | 19,17 | 19,36 | -3,25% | - |
| 11.12.2023 | 20,09 | 20,63 | 19,82 | 20,01 | -0,87% | - |
| 08.12.2023 | 19,28 | 20,42 | 19,20 | 20,18 | 4,83% | - |