11,855€
2,29%
Echtzeit-Aktienkurs InMode Ltd
Bid:
Ask:
Aktienkurse zur InMode Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,28 | 12,35 | 12,07 | 12,34 | 0,94% | - |
| 04.05.2026 | 12,28 | 12,44 | 12,03 | 12,22 | -0,89% | 619,00 |
| 30.04.2026 | 11,89 | 12,34 | 11,81 | 12,33 | 3,53% | 444,00 |
| 29.04.2026 | 12,14 | 12,30 | 11,90 | 11,91 | -1,79% | 4.715,00 |
| 28.04.2026 | 12,24 | 12,30 | 12,07 | 12,13 | -0,64% | - |
| 27.04.2026 | 12,28 | 12,35 | 12,08 | 12,21 | -0,60% | - |
| 24.04.2026 | 12,10 | 12,40 | 12,02 | 12,28 | -0,27% | 2.300,00 |
| 23.04.2026 | 12,28 | 12,35 | 12,14 | 12,32 | -0,06% | - |
| 22.04.2026 | 12,41 | 12,60 | 12,31 | 12,32 | -0,54% | 58,00 |
| 21.04.2026 | 12,42 | 12,50 | 12,27 | 12,39 | 0,10% | - |
| 20.04.2026 | 12,37 | 12,58 | 12,02 | 12,38 | -0,64% | 28,00 |
| 17.04.2026 | 12,18 | 12,54 | 12,00 | 12,46 | 2,53% | - |
| 16.04.2026 | 12,08 | 12,20 | 11,97 | 12,15 | 0,58% | 2.711,00 |
| 15.04.2026 | 11,98 | 12,12 | 11,85 | 12,08 | 0,71% | 611,00 |
| 14.04.2026 | 11,85 | 12,08 | 11,70 | 12,00 | 1,11% | 315,00 |
| 13.04.2026 | 11,52 | 12,11 | 11,43 | 11,86 | 2,62% | 1.060,00 |
| 10.04.2026 | 11,73 | 11,82 | 11,39 | 11,56 | -1,28% | 81,00 |
| 09.04.2026 | 11,77 | 11,81 | 11,63 | 11,71 | -0,79% | 28,00 |
| 08.04.2026 | 11,84 | 11,98 | 11,75 | 11,80 | 0,24% | 60,00 |
| 07.04.2026 | 11,88 | 11,92 | 11,75 | 11,78 | -1,46% | 2.045,00 |
| 02.04.2026 | 11,75 | 11,96 | 11,69 | 11,95 | 1,10% | - |
| 01.04.2026 | 11,84 | 11,91 | 11,70 | 11,82 | -0,21% | 100,00 |
| 31.03.2026 | 11,78 | 11,92 | 11,67 | 11,85 | 1,28% | - |
| 30.03.2026 | 11,68 | 11,87 | 11,53 | 11,70 | 0,75% | 2.310,00 |
| 27.03.2026 | 11,93 | 11,93 | 11,49 | 11,61 | -2,66% | 2.294,00 |
| 26.03.2026 | 11,90 | 11,99 | 11,80 | 11,93 | 0,27% | 1.380,00 |
| 25.03.2026 | 11,84 | 11,95 | 11,77 | 11,89 | 0,11% | - |
| 24.03.2026 | 11,83 | 11,94 | 11,63 | 11,88 | 0,34% | - |
| 23.03.2026 | 11,62 | 11,96 | 11,56 | 11,84 | 0,89% | 89,00 |
| 20.03.2026 | 11,88 | 11,95 | 11,56 | 11,74 | -1,63% | 927,00 |
| 19.03.2026 | 11,76 | 11,96 | 11,63 | 11,93 | 1,75% | - |
| 18.03.2026 | 11,86 | 11,91 | 11,61 | 11,73 | -0,85% | 28,00 |
| 17.03.2026 | 11,61 | 11,90 | 11,61 | 11,83 | 1,22% | - |
| 16.03.2026 | 11,87 | 11,91 | 11,60 | 11,68 | -1,37% | 655,00 |
| 13.03.2026 | 11,06 | 12,07 | 11,02 | 11,85 | 6,76% | 907,00 |
| 12.03.2026 | 11,29 | 11,42 | 11,06 | 11,10 | -2,33% | - |
| 11.03.2026 | 11,44 | 11,50 | 11,26 | 11,36 | -0,74% | 418,00 |
| 10.03.2026 | 11,41 | 11,54 | 11,23 | 11,45 | 0,39% | 225,00 |
| 09.03.2026 | 11,24 | 11,45 | 11,18 | 11,40 | 0,18% | 2.039,00 |
| 06.03.2026 | 11,60 | 11,61 | 11,38 | 11,38 | -1,96% | 391,00 |
| 05.03.2026 | 11,63 | 11,78 | 11,58 | 11,61 | -0,26% | - |
| 04.03.2026 | 11,63 | 11,84 | 11,55 | 11,64 | -0,34% | 3.504,00 |
| 03.03.2026 | 11,61 | 11,77 | 11,44 | 11,68 | 0,28% | 28,00 |
| 02.03.2026 | 11,72 | 11,72 | 11,38 | 11,65 | 0,09% | 315,00 |
| 27.02.2026 | 11,86 | 12,03 | 11,60 | 11,64 | -1,98% | 28,00 |
| 26.02.2026 | 11,79 | 11,96 | 11,76 | 11,87 | 0,45% | 81,00 |
| 25.02.2026 | 11,83 | 12,03 | 11,80 | 11,82 | -0,32% | 87,00 |
| 24.02.2026 | 11,99 | 12,05 | 11,84 | 11,86 | -1,66% | 2.100,00 |
| 23.02.2026 | 12,80 | 12,83 | 11,79 | 12,06 | -6,60% | 77,00 |
| 20.02.2026 | 12,82 | 12,98 | 12,63 | 12,91 | 0,77% | 1.040,00 |
| 19.02.2026 | 12,26 | 12,83 | 12,22 | 12,81 | 4,40% | - |
| 18.02.2026 | 12,24 | 12,40 | 12,12 | 12,27 | 0,52% | 664,00 |
| 17.02.2026 | 12,03 | 12,60 | 11,97 | 12,21 | 1,08% | - |
| 16.02.2026 | 12,08 | 12,27 | 12,06 | 12,08 | 0,29% | 1.392,00 |
| 13.02.2026 | 12,05 | 12,36 | 11,96 | 12,04 | -0,17% | 837,00 |
| 12.02.2026 | 12,03 | 12,19 | 12,01 | 12,06 | 0,42% | 332,00 |
| 11.02.2026 | 12,28 | 12,88 | 11,96 | 12,01 | -2,32% | - |
| 10.02.2026 | 12,70 | 13,08 | 11,99 | 12,30 | -3,17% | 1.312,00 |
| 09.02.2026 | 12,74 | 12,89 | 12,36 | 12,70 | -0,39% | 104,00 |
| 06.02.2026 | 12,61 | 12,81 | 12,52 | 12,75 | 1,25% | 180,00 |
| 05.02.2026 | 12,73 | 13,01 | 12,50 | 12,59 | -1,53% | - |
| 04.02.2026 | 13,44 | 13,56 | 12,53 | 12,79 | -5,32% | 4.612,00 |
| 03.02.2026 | 14,08 | 14,11 | 13,28 | 13,50 | -4,20% | 649,00 |
| 02.02.2026 | 13,08 | 14,12 | 13,03 | 14,10 | 6,35% | 2.192,00 |
| 30.01.2026 | 13,23 | 13,53 | 13,10 | 13,25 | -0,84% | 95,00 |
| 29.01.2026 | 13,20 | 13,58 | 13,15 | 13,37 | -1,82% | 6.928,00 |
| 28.01.2026 | 12,69 | 14,09 | 12,54 | 13,61 | 7,55% | 944,00 |
| 27.01.2026 | 13,00 | 13,25 | 12,58 | 12,66 | -1,85% | 2.914,00 |
| 26.01.2026 | 11,96 | 13,48 | 11,95 | 12,90 | 9,47% | - |
| 23.01.2026 | 12,07 | 12,12 | 11,76 | 11,78 | -1,55% | - |
| 22.01.2026 | 12,05 | 12,23 | 11,93 | 11,97 | -0,94% | 750,00 |
| 21.01.2026 | 11,86 | 12,09 | 11,80 | 12,08 | 2,49% | 14,00 |
| 20.01.2026 | 11,90 | 12,05 | 11,67 | 11,79 | -0,80% | 17,00 |
| 19.01.2026 | 11,94 | 11,95 | 11,88 | 11,88 | -1,21% | 2.316,00 |
| 16.01.2026 | 12,10 | 12,21 | 11,99 | 12,03 | -0,54% | - |
| 15.01.2026 | 12,07 | 12,18 | 11,98 | 12,09 | 0,14% | 525,00 |
| 14.01.2026 | 11,91 | 12,19 | 11,91 | 12,07 | 0,17% | 1.435,00 |
| 13.01.2026 | 12,24 | 12,50 | 12,02 | 12,05 | -2,98% | - |
| 12.01.2026 | 12,30 | 12,51 | 12,11 | 12,42 | 0,04% | 1.215,00 |
| 09.01.2026 | 12,32 | 12,50 | 12,12 | 12,42 | 1,25% | 245,00 |
| 08.01.2026 | 13,36 | 13,45 | 12,23 | 12,27 | -8,57% | 900,00 |
| 07.01.2026 | 13,32 | 13,44 | 13,12 | 13,42 | 0,64% | 231,00 |
| 06.01.2026 | 12,98 | 13,33 | 12,93 | 13,33 | 2,83% | 505,00 |
| 05.01.2026 | 12,68 | 13,09 | 12,67 | 12,96 | 2,73% | 1.893,00 |
| 02.01.2026 | 12,51 | 12,78 | 12,51 | 12,62 | -0,29% | - |
| 30.12.2025 | 12,57 | 12,66 | 12,53 | 12,66 | 0,70% | 200,00 |
| 29.12.2025 | 12,42 | 12,62 | 12,19 | 12,57 | 3,18% | 2.398,00 |
| 23.12.2025 | 12,19 | 12,28 | 12,06 | 12,18 | -0,68% | - |
| 22.12.2025 | 12,22 | 12,40 | 12,12 | 12,26 | -0,08% | 2.946,00 |
| 19.12.2025 | 12,44 | 12,51 | 12,25 | 12,27 | -1,17% | 1.380,00 |
| 18.12.2025 | 12,18 | 12,42 | 12,14 | 12,42 | 1,72% | 28,00 |
| 17.12.2025 | 12,34 | 12,45 | 12,15 | 12,21 | -0,99% | - |
| 16.12.2025 | 12,12 | 12,39 | 12,02 | 12,33 | 1,00% | 4.209,00 |
| 15.12.2025 | 12,22 | 12,48 | 12,18 | 12,21 | -1,35% | 1.050,00 |
| 12.12.2025 | 12,26 | 12,47 | 12,26 | 12,38 | 0,41% | 2.175,00 |
| 11.12.2025 | 12,34 | 12,38 | 12,18 | 12,33 | -0,64% | - |
| 10.12.2025 | 12,33 | 12,49 | 12,20 | 12,41 | 0,53% | - |
| 09.12.2025 | 12,32 | 12,46 | 12,25 | 12,34 | -0,16% | 1.197,00 |
| 08.12.2025 | 12,37 | 12,48 | 12,25 | 12,36 | -0,16% | 686,00 |
| 05.12.2025 | 12,30 | 12,55 | 12,26 | 12,38 | 0,54% | - |