12,573€
-0,59%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | 8,00 |
| 20.10.2026 | 12,58 | 12,90 | 12,55 | 12,65 | -0,20% | 32,00 |
| 19.10.2026 | 12,60 | 12,72 | 12,54 | 12,67 | 0,20% | 1.363,00 |
| 16.10.2026 | 12,77 | 12,80 | 12,57 | 12,65 | -0,94% | 58,00 |
| 15.10.2026 | 12,83 | 12,83 | 12,72 | 12,77 | -0,16% | - |
| 14.10.2026 | 12,77 | 12,92 | 12,77 | 12,79 | -1,16% | - |
| 13.10.2026 | 12,80 | 13,32 | 12,64 | 12,94 | 0,27% | - |
| 12.10.2026 | 12,64 | 12,94 | 12,60 | 12,90 | 2,67% | 4.200,00 |
| 09.10.2026 | 12,55 | 12,69 | 12,50 | 12,57 | 0,15% | 339,00 |
| 08.10.2026 | 12,48 | 12,61 | 12,43 | 12,55 | 0,16% | - |
| 07.10.2026 | 12,44 | 12,60 | 12,43 | 12,53 | 0,69% | 15.240,00 |
| 06.10.2026 | 12,62 | 12,65 | 12,39 | 12,44 | -1,45% | 322,00 |
| 05.10.2026 | 12,58 | 12,68 | 12,50 | 12,63 | 0,81% | 28,00 |
| 02.10.2026 | 12,52 | 12,58 | 12,41 | 12,52 | 0,40% | - |
| 01.10.2026 | 12,55 | 12,64 | 12,41 | 12,47 | -0,60% | - |
| 30.09.2026 | 12,53 | 12,55 | 12,43 | 12,55 | 0,08% | - |
| 29.09.2026 | 12,48 | 12,59 | 12,44 | 12,54 | 0,00% | - |
| 28.09.2026 | 12,41 | 12,59 | 12,40 | 12,54 | 0,30% | 2.000,00 |
| 25.09.2026 | 12,48 | 12,58 | 12,42 | 12,50 | 0,26% | - |
| 24.09.2026 | 12,43 | 12,61 | 12,38 | 12,47 | 0,05% | 23,00 |
| 23.09.2026 | 12,66 | 12,72 | 12,45 | 12,46 | -1,17% | - |
| 22.09.2026 | 12,57 | 12,76 | 12,52 | 12,61 | -0,16% | - |
| 21.09.2026 | 12,51 | 12,65 | 12,48 | 12,63 | 0,98% | - |
| 18.09.2026 | 12,69 | 12,76 | 12,44 | 12,51 | -1,18% | 28,00 |
| 17.09.2026 | 12,79 | 12,85 | 12,65 | 12,66 | -0,46% | - |
| 16.09.2026 | 12,91 | 12,91 | 12,30 | 12,72 | -1,49% | - |
| 15.09.2026 | 12,86 | 12,93 | 12,78 | 12,91 | 0,09% | 32,00 |
| 14.09.2026 | 12,79 | 12,97 | 12,76 | 12,90 | 0,29% | 195,00 |
| 11.09.2026 | 12,76 | 12,88 | 12,67 | 12,86 | 1,12% | - |
| 10.09.2026 | 12,76 | 12,80 | 12,58 | 12,72 | -0,04% | 3.261,00 |
| 09.09.2026 | 12,72 | 12,85 | 12,64 | 12,72 | -0,12% | 28,00 |
| 08.09.2026 | 12,84 | 12,86 | 12,66 | 12,74 | -0,06% | 1.771,00 |
| 07.09.2026 | 12,77 | 12,79 | 12,73 | 12,74 | -0,58% | - |
| 04.09.2026 | 12,75 | 12,86 | 12,70 | 12,82 | 0,50% | 475,00 |
| 03.09.2026 | 12,89 | 13,06 | 12,71 | 12,75 | -0,92% | 200,00 |
| 02.09.2026 | 13,00 | 13,11 | 12,87 | 12,87 | -0,70% | - |
| 01.09.2026 | 12,89 | 13,12 | 12,83 | 12,96 | 0,71% | - |
| 31.08.2026 | 12,82 | 12,89 | 12,67 | 12,87 | 0,34% | - |
| 28.08.2026 | 12,75 | 12,87 | 12,67 | 12,83 | 0,90% | - |
| 27.08.2026 | 12,86 | 12,86 | 12,64 | 12,71 | -1,01% | - |
| 26.08.2026 | 12,85 | 13,03 | 12,79 | 12,84 | -0,19% | - |
| 25.08.2026 | 12,88 | 13,04 | 12,81 | 12,87 | -0,66% | - |
| 24.08.2026 | 12,79 | 12,99 | 12,68 | 12,95 | 0,47% | - |
| 21.08.2026 | 12,76 | 12,93 | 12,72 | 12,89 | 0,90% | 15,00 |
| 20.08.2026 | 12,80 | 12,81 | 12,73 | 12,78 | -0,89% | - |
| 19.08.2026 | 12,86 | 13,02 | 12,79 | 12,89 | 4,50% | - |
| 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 |