0,863€
-1,15%
Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 0,93 | 1,00 | 0,90 | 0,95 | -4,35% | - |
| 04.05.2026 | 0,97 | 1,03 | 0,88 | 0,99 | -1,98% | 45.000,00 |
| 30.04.2026 | 0,99 | 1,07 | 0,97 | 1,01 | 1,82% | - |
| 29.04.2026 | 0,97 | 1,07 | 0,97 | 0,99 | -0,80% | - |
| 28.04.2026 | 1,03 | 1,09 | 0,96 | 1,00 | -4,50% | - |
| 27.04.2026 | 1,09 | 1,12 | 1,01 | 1,05 | -3,69% | - |
| 24.04.2026 | 1,08 | 1,10 | 1,01 | 1,09 | 0,00% | - |
| 23.04.2026 | 1,12 | 1,16 | 1,07 | 1,09 | -6,06% | - |
| 22.04.2026 | 1,14 | 1,18 | 1,13 | 1,16 | 0,87% | - |
| 21.04.2026 | 1,15 | 1,17 | 1,13 | 1,15 | -0,43% | - |
| 20.04.2026 | 1,13 | 1,16 | 1,11 | 1,15 | -0,86% | - |
| 17.04.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 0,43% | - |
| 16.04.2026 | 1,15 | 1,20 | 1,13 | 1,16 | 0,00% | - |
| 15.04.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,32% | - |
| 14.04.2026 | 1,15 | 1,17 | 1,11 | 1,14 | 0,88% | - |
| 13.04.2026 | 1,11 | 1,17 | 1,10 | 1,13 | 0,44% | - |
| 10.04.2026 | 1,13 | 1,22 | 1,10 | 1,13 | 0,45% | - |
| 09.04.2026 | 1,15 | 1,24 | 1,12 | 1,12 | -5,88% | - |
| 08.04.2026 | 1,21 | 1,34 | 1,15 | 1,19 | -2,06% | - |
| 07.04.2026 | 1,29 | 1,30 | 1,20 | 1,22 | -7,95% | - |
| 02.04.2026 | 1,35 | 1,40 | 1,32 | 1,32 | -5,04% | - |
| 01.04.2026 | 1,40 | 1,45 | 1,36 | 1,39 | -1,07% | - |
| 31.03.2026 | 1,40 | 1,42 | 1,36 | 1,41 | 0,36% | - |
| 30.03.2026 | 1,39 | 1,46 | 1,39 | 1,40 | -1,41% | - |
| 27.03.2026 | 1,48 | 1,52 | 1,38 | 1,42 | -5,02% | - |
| 26.03.2026 | 1,51 | 1,61 | 1,48 | 1,50 | -2,61% | - |
| 25.03.2026 | 1,54 | 1,60 | 1,50 | 1,54 | 0,00% | - |
| 24.03.2026 | 1,50 | 1,56 | 1,49 | 1,54 | 3,02% | - |
| 23.03.2026 | 1,56 | 1,56 | 1,48 | 1,49 | -4,49% | 7.800,00 |
| 20.03.2026 | 1,45 | 1,62 | 1,44 | 1,56 | 5,41% | - |
| 19.03.2026 | 1,64 | 1,64 | 1,47 | 1,48 | -7,79% | - |
| 18.03.2026 | 1,56 | 1,84 | 1,53 | 1,61 | 6,29% | 10.500,00 |
| 17.03.2026 | 1,42 | 1,60 | 1,42 | 1,51 | 5,96% | - |
| 16.03.2026 | 1,43 | 1,54 | 1,41 | 1,43 | -1,38% | - |
| 13.03.2026 | 1,43 | 1,46 | 1,42 | 1,45 | 0,70% | - |
| 12.03.2026 | 1,42 | 1,44 | 1,40 | 1,44 | 1,06% | - |
| 11.03.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 0,71% | - |
| 10.03.2026 | 1,41 | 1,49 | 1,39 | 1,41 | -1,40% | - |
| 09.03.2026 | 1,40 | 1,46 | 1,39 | 1,43 | 2,14% | - |
| 06.03.2026 | 1,39 | 1,49 | 1,37 | 1,40 | 0,72% | - |
| 05.03.2026 | 1,38 | 1,51 | 1,37 | 1,39 | 0,72% | - |
| 04.03.2026 | 1,45 | 1,54 | 1,37 | 1,38 | -4,83% | - |
| 03.03.2026 | 1,51 | 1,57 | 1,45 | 1,45 | -4,61% | - |
| 02.03.2026 | 1,50 | 1,56 | 1,50 | 1,52 | 1,33% | - |
| 27.02.2026 | 1,55 | 1,55 | 1,48 | 1,50 | -2,91% | - |
| 26.02.2026 | 1,54 | 1,58 | 1,52 | 1,55 | 0,32% | - |
| 25.02.2026 | 1,57 | 1,59 | 1,51 | 1,54 | -2,22% | - |
| 24.02.2026 | 1,55 | 1,58 | 1,51 | 1,58 | 1,94% | - |
| 23.02.2026 | 1,55 | 1,57 | 1,51 | 1,55 | -1,90% | - |
| 20.02.2026 | 1,48 | 1,58 | 1,47 | 1,58 | 6,78% | - |
| 19.02.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 18.02.2026 | 1,47 | 1,53 | 1,43 | 1,49 | 1,02% | - |
| 17.02.2026 | 1,47 | 1,54 | 1,42 | 1,47 | 0,00% | - |
| 16.02.2026 | 1,48 | 1,49 | 1,47 | 1,47 | 0,00% | - |
| 13.02.2026 | 1,43 | 1,50 | 1,42 | 1,47 | 2,80% | - |
| 12.02.2026 | 1,46 | 1,48 | 1,39 | 1,43 | -1,72% | - |
| 11.02.2026 | 1,49 | 1,51 | 1,41 | 1,46 | -2,35% | - |
| 10.02.2026 | 1,49 | 1,55 | 1,44 | 1,49 | -0,67% | - |
| 09.02.2026 | 1,48 | 1,55 | 1,43 | 1,50 | 1,35% | - |
| 06.02.2026 | 1,39 | 1,53 | 1,39 | 1,48 | 7,25% | - |
| 05.02.2026 | 1,40 | 1,43 | 1,36 | 1,38 | -1,08% | - |
| 04.02.2026 | 1,40 | 1,44 | 1,35 | 1,40 | 0,72% | - |
| 03.02.2026 | 1,40 | 1,41 | 1,38 | 1,39 | 0,36% | - |
| 02.02.2026 | 1,30 | 1,40 | 1,30 | 1,38 | 3,37% | - |
| 30.01.2026 | 1,35 | 1,38 | 1,33 | 1,34 | -1,11% | - |
| 29.01.2026 | 1,37 | 1,40 | 1,32 | 1,35 | -1,82% | - |
| 28.01.2026 | 1,39 | 1,40 | 1,36 | 1,38 | 0,36% | - |
| 27.01.2026 | 1,40 | 1,41 | 1,35 | 1,37 | -1,44% | - |
| 26.01.2026 | 1,36 | 1,43 | 1,36 | 1,39 | 1,83% | - |
| 23.01.2026 | 1,44 | 1,47 | 1,37 | 1,37 | -6,51% | - |
| 22.01.2026 | 1,37 | 1,52 | 1,35 | 1,46 | 7,75% | - |
| 21.01.2026 | 1,38 | 1,45 | 1,33 | 1,36 | -1,09% | - |
| 20.01.2026 | 1,37 | 1,47 | 1,32 | 1,37 | -0,72% | - |
| 19.01.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 1,10% | - |
| 16.01.2026 | 1,39 | 1,44 | 1,36 | 1,37 | -1,44% | - |
| 15.01.2026 | 1,35 | 1,44 | 1,34 | 1,39 | 3,75% | - |
| 14.01.2026 | 1,35 | 1,46 | 1,32 | 1,34 | -1,48% | - |
| 13.01.2026 | 1,40 | 1,53 | 1,33 | 1,36 | -2,52% | - |
| 12.01.2026 | 1,46 | 1,56 | 1,36 | 1,39 | -4,79% | - |
| 09.01.2026 | 1,56 | 1,59 | 1,46 | 1,46 | -5,81% | - |
| 08.01.2026 | 1,52 | 1,60 | 1,52 | 1,55 | 1,97% | - |
| 07.01.2026 | 1,55 | 1,61 | 1,52 | 1,52 | -2,88% | - |
| 06.01.2026 | 1,63 | 1,65 | 1,54 | 1,57 | -3,69% | - |
| 05.01.2026 | 1,57 | 1,64 | 1,48 | 1,63 | 3,83% | - |
| 02.01.2026 | 1,52 | 1,60 | 1,47 | 1,57 | -1,88% | - |
| 30.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -0,31% | - |
| 29.12.2025 | 1,66 | 1,74 | 1,59 | 1,60 | -12,81% | - |
| 23.12.2025 | 1,80 | 1,84 | 1,67 | 1,84 | 1,94% | - |
| 22.12.2025 | 1,71 | 1,80 | 1,62 | 1,80 | 5,57% | - |
| 19.12.2025 | 1,71 | 1,72 | 1,63 | 1,71 | -0,29% | - |
| 18.12.2025 | 1,62 | 1,74 | 1,61 | 1,71 | 5,88% | - |
| 17.12.2025 | 1,68 | 1,69 | 1,59 | 1,62 | -2,71% | - |
| 16.12.2025 | 1,63 | 1,69 | 1,54 | 1,66 | -1,48% | - |
| 15.12.2025 | 1,62 | 1,69 | 1,61 | 1,69 | 2,74% | - |
| 12.12.2025 | 1,67 | 1,68 | 1,61 | 1,64 | -2,38% | - |
| 11.12.2025 | 1,60 | 1,70 | 1,57 | 1,68 | 3,70% | - |
| 10.12.2025 | 1,56 | 1,67 | 1,52 | 1,62 | 4,52% | - |
| 09.12.2025 | 1,55 | 1,63 | 1,54 | 1,55 | -5,20% | - |
| 08.12.2025 | 1,62 | 1,65 | 1,55 | 1,64 | 0,93% | - |
| 05.12.2025 | 1,63 | 1,65 | 1,56 | 1,62 | 0,00% | - |