21,700€
0,46%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 13.02.2026 | 21,90 | 22,70 | 21,30 | 21,70 | -0,46% | - |
| 12.02.2026 | 25,30 | 25,50 | 21,70 | 21,80 | -13,83% | - |
| 11.02.2026 | 28,10 | 29,10 | 23,50 | 25,30 | -9,96% | - |
| 10.02.2026 | 30,90 | 32,10 | 28,10 | 28,10 | -8,47% | - |
| 09.02.2026 | 32,90 | 33,20 | 30,70 | 30,70 | -6,69% | - |
| 06.02.2026 | 34,10 | 34,70 | 32,70 | 32,90 | -3,52% | - |
| 05.02.2026 | 34,50 | 34,80 | 32,90 | 34,10 | -1,16% | - |
| 04.02.2026 | 33,90 | 36,10 | 33,90 | 34,50 | 2,07% | - |
| 03.02.2026 | 36,50 | 36,80 | 33,70 | 33,80 | -8,40% | - |
| 02.02.2026 | 35,70 | 37,10 | 35,70 | 36,90 | 1,65% | - |
| 30.01.2026 | 34,10 | 36,50 | 33,60 | 36,30 | 5,83% | - |
| 29.01.2026 | 33,90 | 34,50 | 33,30 | 34,30 | 0,00% | - |
| 28.01.2026 | 37,00 | 37,20 | 34,10 | 34,30 | -7,55% | - |
| 27.01.2026 | 38,40 | 38,90 | 37,10 | 37,10 | -3,64% | - |
| 26.01.2026 | 39,40 | 39,50 | 37,90 | 38,50 | -2,53% | - |
| 23.01.2026 | 40,30 | 40,50 | 39,30 | 39,50 | -1,74% | - |
| 22.01.2026 | 40,30 | 41,00 | 40,10 | 40,20 | -1,47% | - |
| 21.01.2026 | 38,70 | 40,90 | 38,50 | 40,80 | 5,15% | - |
| 20.01.2026 | 39,50 | 39,60 | 38,30 | 38,80 | -2,27% | - |
| 19.01.2026 | 39,70 | 39,80 | 39,70 | 39,70 | -1,24% | - |
| 16.01.2026 | 40,00 | 40,30 | 39,40 | 40,20 | 0,75% | - |
| 15.01.2026 | 39,10 | 40,30 | 39,00 | 39,90 | 2,84% | - |
| 14.01.2026 | 38,30 | 39,50 | 37,90 | 38,80 | 0,26% | - |
| 13.01.2026 | 38,80 | 39,20 | 38,30 | 38,70 | -0,51% | - |
| 12.01.2026 | 38,40 | 39,10 | 37,70 | 38,90 | 1,04% | - |
| 09.01.2026 | 37,70 | 38,70 | 37,20 | 38,50 | 1,05% | - |
| 08.01.2026 | 36,10 | 38,30 | 36,10 | 38,10 | 4,67% | - |
| 07.01.2026 | 36,70 | 37,10 | 36,20 | 36,40 | -1,89% | - |
| 06.01.2026 | 36,10 | 37,90 | 36,00 | 37,10 | 3,34% | - |
| 05.01.2026 | 33,10 | 36,70 | 32,50 | 35,90 | 10,46% | - |
| 02.01.2026 | 32,90 | 33,20 | 32,10 | 32,50 | -0,91% | - |
| 30.12.2025 | 32,90 | 32,90 | 32,80 | 32,80 | -0,30% | - |
| 29.12.2025 | 32,70 | 33,20 | 32,50 | 32,90 | 3,13% | - |
| 23.12.2025 | 33,00 | 33,30 | 31,90 | 31,90 | -3,04% | - |
| 22.12.2025 | 33,00 | 33,40 | 32,60 | 32,90 | -2,95% | - |
| 18.12.2025 | 33,60 | 34,00 | 32,20 | 33,90 | 0,59% | - |
| 17.12.2025 | 33,30 | 33,70 | 32,90 | 33,70 | 1,81% | - |
| 16.12.2025 | 32,40 | 33,30 | 31,60 | 33,10 | 1,85% | - |
| 15.12.2025 | 33,10 | 33,20 | 32,10 | 32,50 | -1,22% | - |
| 12.12.2025 | 32,50 | 33,20 | 32,20 | 32,90 | 1,86% | - |
| 11.12.2025 | 30,90 | 32,90 | 29,10 | 32,30 | 8,03% | - |
| 10.12.2025 | 29,50 | 30,30 | 29,30 | 29,90 | 1,36% | - |
| 09.12.2025 | 30,00 | 30,40 | 29,30 | 29,50 | -2,64% | - |
| 08.12.2025 | 30,20 | 30,90 | 29,70 | 30,30 | -0,66% | - |
| 05.12.2025 | 30,70 | 31,10 | 30,20 | 30,50 | 0,00% | - |
| 04.12.2025 | 30,90 | 31,40 | 30,30 | 30,50 | -1,29% | - |
| 03.12.2025 | 29,90 | 30,90 | 29,60 | 30,90 | 4,75% | - |
| 02.12.2025 | 30,50 | 30,50 | 29,50 | 29,50 | -3,91% | - |
| 01.12.2025 | 30,40 | 30,90 | 30,00 | 30,70 | 0,66% | - |
| 28.11.2025 | 30,50 | 30,90 | 30,10 | 30,50 | 0,33% | - |
| 26.11.2025 | 30,90 | 31,20 | 30,30 | 30,40 | -0,98% | - |
| 25.11.2025 | 29,50 | 30,90 | 28,80 | 30,70 | 6,23% | - |
| 24.11.2025 | 30,10 | 30,10 | 27,90 | 28,90 | -1,37% | - |
| 21.11.2025 | 28,10 | 30,10 | 27,40 | 29,30 | 6,55% | - |
| 20.11.2025 | 27,70 | 27,90 | 26,90 | 27,50 | 0,00% | - |
| 19.11.2025 | 27,70 | 28,30 | 26,90 | 27,50 | 0,00% | - |
| 18.11.2025 | 27,30 | 28,00 | 26,30 | 27,50 | -1,43% | - |
| 17.11.2025 | 28,30 | 28,50 | 27,80 | 27,90 | -1,06% | - |
| 14.11.2025 | 28,30 | 29,00 | 27,90 | 28,20 | -3,42% | - |
| 13.11.2025 | 28,90 | 29,80 | 28,60 | 29,20 | -0,34% | - |
| 12.11.2025 | 29,50 | 30,30 | 28,90 | 29,30 | 1,74% | - |
| 11.11.2025 | 28,30 | 29,60 | 28,20 | 28,80 | 1,77% | - |
| 10.11.2025 | 29,50 | 29,70 | 28,10 | 28,30 | -3,41% | - |
| 07.11.2025 | 29,70 | 30,30 | 29,10 | 29,30 | 0,00% | - |
| 06.11.2025 | 31,30 | 31,40 | 29,10 | 29,30 | -7,57% | - |
| 05.11.2025 | 32,30 | 32,70 | 30,60 | 31,70 | -2,46% | - |
| 04.11.2025 | 27,90 | 35,00 | 26,90 | 32,50 | -16,02% | - |
| 03.11.2025 | 38,20 | 40,60 | 37,40 | 38,70 | 1,31% | - |
| 31.10.2025 | 37,20 | 38,60 | 36,50 | 38,20 | 1,87% | - |
| 30.10.2025 | 36,70 | 37,80 | 36,40 | 37,50 | 3,02% | - |
| 29.10.2025 | 39,10 | 39,50 | 36,40 | 36,40 | -6,67% | - |
| 28.10.2025 | 39,30 | 40,70 | 38,40 | 39,00 | -0,51% | - |
| 27.10.2025 | 39,80 | 40,20 | 38,60 | 39,20 | -1,26% | - |
| 24.10.2025 | 39,90 | 40,40 | 39,20 | 39,70 | -0,75% | - |
| 23.10.2025 | 40,70 | 41,10 | 39,00 | 40,00 | -3,38% | - |
| 22.10.2025 | 41,40 | 41,40 | 41,30 | 41,40 | 2,99% | - |
| 21.10.2025 | 40,80 | 41,80 | 40,20 | 40,20 | -1,71% | - |
| 20.10.2025 | 40,60 | 41,60 | 40,30 | 40,90 | 0,74% | - |
| 17.10.2025 | 40,10 | 41,00 | 39,80 | 40,60 | 1,50% | - |
| 16.10.2025 | 39,90 | 41,00 | 38,80 | 40,00 | -2,44% | - |
| 15.10.2025 | 40,60 | 41,00 | 40,40 | 41,00 | 1,49% | - |
| 14.10.2025 | 40,20 | 40,80 | 39,50 | 40,40 | 0,50% | - |
| 13.10.2025 | 39,70 | 40,80 | 39,50 | 40,20 | 1,77% | - |
| 10.10.2025 | 40,80 | 41,60 | 39,00 | 39,50 | -3,42% | - |
| 09.10.2025 | 41,10 | 41,40 | 40,40 | 40,90 | 0,25% | - |
| 08.10.2025 | 41,70 | 42,00 | 40,40 | 40,80 | -1,45% | - |
| 07.10.2025 | 41,90 | 42,30 | 41,20 | 41,40 | -0,96% | - |
| 06.10.2025 | 42,20 | 42,80 | 41,60 | 41,80 | 0,97% | - |
| 03.10.2025 | 41,80 | 42,80 | 41,40 | 41,40 | -0,96% | - |
| 02.10.2025 | 41,90 | 42,40 | 41,20 | 41,80 | -0,48% | - |
| 01.10.2025 | 41,70 | 42,40 | 40,80 | 42,00 | 0,72% | - |
| 30.09.2025 | 41,70 | 42,10 | 40,80 | 41,70 | -2,11% | - |
| 29.09.2025 | 42,30 | 42,60 | 41,30 | 42,60 | 0,24% | - |
| 26.09.2025 | 42,30 | 42,80 | 41,90 | 42,50 | 0,71% | - |
| 25.09.2025 | 43,30 | 44,10 | 42,00 | 42,20 | -4,09% | - |
| 24.09.2025 | 42,80 | 44,20 | 42,80 | 44,00 | 3,29% | - |
| 23.09.2025 | 43,50 | 44,50 | 42,40 | 42,60 | -0,47% | - |
| 22.09.2025 | 42,80 | 43,80 | 41,80 | 42,80 | -0,70% | - |
| 19.09.2025 | 43,80 | 44,20 | 42,80 | 43,10 | -1,82% | - |