46,400€
-0,22%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,50 | 47,90 | 45,50 | 47,10 | 1,29% | - |
| 28.08.2025 | 47,40 | 47,60 | 45,90 | 46,50 | -1,69% | - |
| 27.08.2025 | 46,20 | 47,60 | 46,20 | 47,30 | 2,60% | - |
| 26.08.2025 | 47,80 | 48,10 | 46,00 | 46,10 | -3,35% | - |
| 25.08.2025 | 47,40 | 48,20 | 46,60 | 47,70 | 1,06% | - |
| 22.08.2025 | 46,30 | 48,00 | 46,30 | 47,20 | 1,94% | - |
| 21.08.2025 | 46,60 | 47,00 | 45,80 | 46,30 | -0,43% | - |
| 20.08.2025 | 47,20 | 48,00 | 46,20 | 46,50 | -1,69% | - |
| 19.08.2025 | 45,20 | 47,60 | 44,90 | 47,30 | 4,42% | - |
| 18.08.2025 | 43,60 | 46,00 | 42,70 | 45,30 | 2,95% | - |
| 15.08.2025 | 45,20 | 45,50 | 42,80 | 44,00 | -2,00% | - |
| 14.08.2025 | 45,00 | 45,40 | 44,30 | 44,90 | 0,00% | - |
| 13.08.2025 | 42,80 | 45,20 | 42,50 | 44,90 | 4,66% | - |
| 12.08.2025 | 43,00 | 44,20 | 42,30 | 42,90 | 0,00% | - |
| 11.08.2025 | 45,90 | 46,30 | 42,80 | 42,90 | -6,54% | - |
| 08.08.2025 | 44,90 | 46,40 | 44,30 | 45,90 | 2,91% | - |
| 07.08.2025 | 44,00 | 46,30 | 43,30 | 44,60 | 3,00% | - |
| 06.08.2025 | 43,90 | 44,00 | 42,40 | 43,30 | -0,92% | - |
| 05.08.2025 | 41,80 | 43,80 | 40,80 | 43,70 | 4,80% | - |
| 04.08.2025 | 39,00 | 42,00 | 38,00 | 41,70 | 6,65% | - |
| 01.08.2025 | 51,75 | 52,25 | 38,80 | 39,10 | -25,17% | - |
| 31.07.2025 | 52,75 | 53,25 | 50,85 | 52,25 | -0,95% | - |
| 30.07.2025 | 53,25 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 29.07.2025 | 52,75 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 28.07.2025 | 51,75 | 53,25 | 51,00 | 52,75 | 2,93% | - |
| 25.07.2025 | 50,75 | 51,75 | 50,40 | 51,25 | 0,99% | - |
| 24.07.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 23.07.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 22.07.2025 | 48,80 | 50,75 | 48,80 | 50,75 | 3,78% | - |
| 21.07.2025 | 49,00 | 49,20 | 48,00 | 48,90 | 0,41% | - |
| 18.07.2025 | 49,70 | 49,95 | 48,30 | 48,70 | -2,01% | - |
| 17.07.2025 | 49,00 | 50,40 | 49,00 | 49,70 | 1,64% | - |
| 16.07.2025 | 49,50 | 50,65 | 48,00 | 48,90 | -1,61% | - |
| 15.07.2025 | 49,80 | 50,75 | 49,60 | 49,70 | -1,09% | - |
| 14.07.2025 | 49,80 | 50,40 | 49,20 | 50,25 | 0,70% | - |
| 11.07.2025 | 51,75 | 51,75 | 49,90 | 49,90 | -3,57% | - |
| 10.07.2025 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 09.07.2025 | 52,75 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 08.07.2025 | 51,25 | 53,25 | 51,25 | 52,25 | 1,95% | - |
| 07.07.2025 | 52,25 | 53,25 | 51,25 | 51,25 | -1,91% | - |
| 04.07.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 03.07.2025 | 52,25 | 53,25 | 52,00 | 52,25 | 0,00% | - |
| 02.07.2025 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 01.07.2025 | 51,25 | 53,75 | 50,40 | 52,75 | 2,93% | - |
| 30.06.2025 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 27.06.2025 | 50,25 | 51,75 | 50,15 | 50,75 | 1,00% | - |
| 26.06.2025 | 50,25 | 50,75 | 49,50 | 50,25 | 0,00% | - |
| 25.06.2025 | 51,75 | 52,00 | 49,50 | 50,25 | -2,90% | - |
| 24.06.2025 | 52,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 23.06.2025 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 20.06.2025 | 52,00 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 19.06.2025 | 52,25 | 52,25 | 51,75 | 51,75 | -1,90% | - |
| 18.06.2025 | 52,75 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 17.06.2025 | 52,25 | 53,75 | 51,75 | 52,75 | 0,96% | - |
| 16.06.2025 | 52,25 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 13.06.2025 | 52,75 | 53,25 | 51,75 | 52,25 | -1,88% | - |
| 12.06.2025 | 52,75 | 53,25 | 51,25 | 53,25 | 0,00% | - |
| 11.06.2025 | 54,50 | 55,25 | 52,75 | 53,25 | -2,74% | - |
| 10.06.2025 | 54,75 | 56,25 | 54,25 | 54,75 | -0,45% | - |
| 09.06.2025 | 54,75 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 06.06.2025 | 55,25 | 57,00 | 54,25 | 55,25 | 0,00% | - |
| 05.06.2025 | 55,50 | 56,25 | 54,75 | 55,25 | -0,90% | - |
| 04.06.2025 | 56,25 | 56,50 | 55,25 | 55,75 | -0,89% | - |
| 03.06.2025 | 55,50 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 02.06.2025 | 56,50 | 57,00 | 55,25 | 55,75 | -1,76% | - |
| 30.05.2025 | 57,75 | 57,75 | 56,50 | 56,75 | -0,87% | - |
| 29.05.2025 | 57,50 | 57,75 | 56,00 | 57,25 | 0,88% | - |
| 28.05.2025 | 57,75 | 58,50 | 56,75 | 56,75 | -1,73% | - |
| 27.05.2025 | 57,50 | 58,25 | 56,25 | 57,75 | 0,00% | - |
| 26.05.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 23.05.2025 | 58,75 | 59,25 | 57,25 | 57,25 | -3,38% | - |
| 22.05.2025 | 59,25 | 60,25 | 58,25 | 59,25 | 0,00% | - |
| 21.05.2025 | 62,00 | 62,25 | 59,25 | 59,25 | -5,58% | - |
| 20.05.2025 | 63,00 | 64,00 | 62,00 | 62,75 | -1,57% | - |
| 19.05.2025 | 63,50 | 64,25 | 62,25 | 63,75 | -0,78% | - |
| 16.05.2025 | 63,25 | 64,25 | 63,00 | 64,25 | 1,58% | - |
| 15.05.2025 | 62,00 | 63,75 | 61,25 | 63,25 | 0,80% | - |
| 14.05.2025 | 61,75 | 62,75 | 60,25 | 62,75 | 1,62% | - |
| 13.05.2025 | 61,75 | 62,25 | 60,75 | 61,75 | -0,80% | - |
| 12.05.2025 | 59,00 | 62,25 | 59,00 | 62,25 | 5,96% | - |
| 09.05.2025 | 59,25 | 59,50 | 58,25 | 58,75 | -0,84% | - |
| 08.05.2025 | 58,00 | 60,25 | 52,15 | 59,25 | 2,60% | - |
| 07.05.2025 | 57,50 | 58,75 | 56,75 | 57,75 | 0,87% | - |
| 06.05.2025 | 57,00 | 57,75 | 55,75 | 57,25 | 0,00% | - |
| 05.05.2025 | 59,00 | 59,00 | 57,00 | 57,25 | -3,38% | - |
| 02.05.2025 | 58,25 | 60,00 | 56,50 | 59,25 | 3,49% | - |
| 30.04.2025 | 59,25 | 59,50 | 55,50 | 57,25 | -2,97% | - |
| 29.04.2025 | 69,50 | 69,50 | 54,50 | 59,00 | -14,49% | - |
| 28.04.2025 | 69,50 | 72,25 | 67,50 | 69,00 | -0,72% | - |
| 25.04.2025 | 69,50 | 69,50 | 68,25 | 69,50 | 1,46% | - |
| 24.04.2025 | 69,75 | 70,00 | 68,00 | 68,50 | -1,44% | - |
| 23.04.2025 | 70,00 | 71,00 | 69,00 | 69,50 | 0,72% | - |
| 22.04.2025 | 66,50 | 69,00 | 66,50 | 69,00 | -4,83% | - |
| 17.04.2025 | 72,50 | 74,00 | 69,00 | 72,50 | -0,68% | - |
| 16.04.2025 | 72,50 | 74,00 | 70,00 | 73,00 | -1,35% | - |
| 15.04.2025 | 75,25 | 75,50 | 73,50 | 74,00 | -1,33% | - |
| 14.04.2025 | 75,50 | 76,75 | 73,75 | 75,00 | 0,00% | - |
| 11.04.2025 | 74,50 | 75,25 | 71,75 | 75,00 | 1,35% | - |
| 10.04.2025 | 76,25 | 76,50 | 72,00 | 74,00 | -3,58% | - |
| 09.04.2025 | 69,75 | 78,00 | 67,75 | 76,75 | 7,34% | - |