47,200€
-0,21%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 46,40 | 48,10 | 44,30 | 47,30 | 2,16% | - |
| 29.07.2026 | 46,00 | 49,10 | 45,80 | 46,30 | 0,65% | - |
| 28.07.2026 | 44,20 | 46,40 | 44,20 | 46,00 | 4,31% | - |
| 27.07.2026 | 42,70 | 44,90 | 42,50 | 44,10 | 3,28% | - |
| 24.07.2026 | 42,20 | 43,40 | 41,90 | 42,70 | 1,43% | - |
| 23.07.2026 | 42,60 | 43,50 | 42,00 | 42,10 | 0,24% | - |
| 22.07.2026 | 44,80 | 45,30 | 41,90 | 42,00 | -6,04% | - |
| 21.07.2026 | 45,40 | 45,70 | 44,00 | 44,70 | -0,89% | - |
| 20.07.2026 | 43,20 | 45,10 | 42,50 | 45,10 | 4,64% | - |
| 17.07.2026 | 43,00 | 44,30 | 42,30 | 43,10 | 0,00% | - |
| 16.07.2026 | 41,60 | 43,90 | 41,60 | 43,10 | 4,11% | - |
| 15.07.2026 | 41,60 | 42,80 | 41,30 | 41,40 | -0,48% | - |
| 14.07.2026 | 42,40 | 42,50 | 40,30 | 41,60 | -3,03% | - |
| 13.07.2026 | 39,70 | 43,10 | 39,70 | 42,90 | 8,06% | - |
| 10.07.2026 | 38,80 | 40,00 | 38,50 | 39,70 | 2,06% | - |
| 09.07.2026 | 38,50 | 38,90 | 37,50 | 38,90 | 0,52% | - |
| 08.07.2026 | 39,80 | 39,80 | 38,50 | 38,70 | -3,01% | - |
| 07.07.2026 | 38,70 | 40,90 | 38,70 | 39,90 | 3,10% | - |
| 06.07.2026 | 39,70 | 39,90 | 38,10 | 38,70 | -2,52% | - |
| 03.07.2026 | 39,70 | 39,70 | 39,50 | 39,70 | -0,25% | - |
| 02.07.2026 | 38,70 | 39,90 | 38,30 | 39,80 | 2,31% | - |
| 01.07.2026 | 36,10 | 39,70 | 35,80 | 38,90 | 7,46% | - |
| 30.06.2026 | 37,50 | 37,50 | 35,70 | 36,20 | -2,95% | - |
| 29.06.2026 | 36,50 | 37,50 | 35,50 | 37,30 | 2,75% | - |
| 26.06.2026 | 33,70 | 36,40 | 33,40 | 36,30 | 7,08% | - |
| 25.06.2026 | 33,50 | 34,80 | 32,80 | 33,90 | 1,19% | - |
| 24.06.2026 | 32,50 | 33,70 | 32,30 | 33,50 | 5,02% | - |
| 23.06.2026 | 29,70 | 32,10 | 29,70 | 31,90 | 6,33% | - |
| 22.06.2026 | 31,50 | 32,00 | 29,30 | 30,00 | -4,76% | - |
| 19.06.2026 | 31,70 | 31,70 | 31,50 | 31,50 | -2,48% | - |
| 18.06.2026 | 32,50 | 32,90 | 30,70 | 32,30 | 0,00% | - |
| 17.06.2026 | 30,10 | 33,70 | 30,00 | 32,30 | 7,31% | - |
| 16.06.2026 | 31,30 | 31,70 | 29,10 | 30,10 | -3,83% | - |
| 15.06.2026 | 31,30 | 31,90 | 30,50 | 31,30 | -1,26% | - |
| 12.06.2026 | 32,70 | 33,00 | 31,10 | 31,70 | -3,06% | - |
| 11.06.2026 | 32,10 | 32,80 | 31,40 | 32,70 | 0,00% | - |
| 10.06.2026 | 32,30 | 33,10 | 31,80 | 32,70 | 4,47% | - |
| 09.06.2026 | 30,10 | 31,30 | 29,60 | 31,30 | 4,68% | - |
| 08.06.2026 | 30,90 | 31,40 | 29,90 | 29,90 | -2,61% | 19.800,00 |
| 05.06.2026 | 29,60 | 31,60 | 28,90 | 30,70 | 6,23% | - |
| 04.06.2026 | 28,50 | 29,90 | 28,50 | 28,90 | -0,69% | - |
| 03.06.2026 | 30,90 | 31,00 | 28,50 | 29,10 | -7,03% | 1.400,00 |
| 02.06.2026 | 31,50 | 31,90 | 30,40 | 31,30 | -1,26% | - |
| 01.06.2026 | 29,70 | 32,10 | 29,50 | 31,70 | 7,46% | - |
| 29.05.2026 | 29,30 | 30,10 | 29,00 | 29,50 | 0,68% | - |
| 28.05.2026 | 28,50 | 29,70 | 27,80 | 29,30 | 3,90% | - |
| 27.05.2026 | 27,30 | 28,70 | 27,10 | 28,20 | 3,30% | - |
| 26.05.2026 | 27,90 | 27,90 | 26,50 | 27,30 | -2,15% | - |
| 25.05.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 0,72% | - |
| 22.05.2026 | 26,70 | 27,80 | 26,40 | 27,70 | 4,53% | - |
| 21.05.2026 | 27,10 | 28,50 | 26,10 | 26,50 | -2,21% | 11.120,00 |
| 20.05.2026 | 27,10 | 27,30 | 26,10 | 27,10 | -0,73% | - |
| 19.05.2026 | 26,90 | 28,70 | 26,80 | 27,30 | 0,74% | - |
| 18.05.2026 | 25,90 | 28,10 | 25,70 | 27,10 | 4,63% | - |
| 15.05.2026 | 24,70 | 26,30 | 24,70 | 25,90 | 5,28% | - |
| 14.05.2026 | 24,90 | 25,70 | 24,40 | 24,60 | -0,40% | - |
| 13.05.2026 | 26,90 | 27,10 | 23,90 | 24,70 | -8,18% | - |
| 12.05.2026 | 27,50 | 28,10 | 26,90 | 26,90 | -2,18% | - |
| 11.05.2026 | 27,70 | 28,30 | 27,00 | 27,50 | -0,72% | - |
| 08.05.2026 | 27,90 | 27,90 | 26,30 | 27,70 | -0,72% | - |
| 07.05.2026 | 25,50 | 28,10 | 25,10 | 27,90 | 13,88% | - |
| 06.05.2026 | 24,50 | 24,90 | 23,70 | 24,50 | 0,00% | - |
| 05.05.2026 | 25,30 | 25,70 | 23,90 | 24,50 | -3,16% | - |
| 04.05.2026 | 24,30 | 26,30 | 24,30 | 25,30 | -16,50% | - |
| 30.04.2026 | 31,70 | 32,10 | 28,70 | 30,30 | -4,72% | - |
| 29.04.2026 | 30,10 | 32,30 | 30,10 | 31,80 | 5,65% | - |
| 28.04.2026 | 28,70 | 30,40 | 28,70 | 30,10 | 4,88% | - |
| 27.04.2026 | 27,90 | 29,10 | 27,60 | 28,70 | 2,87% | - |
| 24.04.2026 | 27,50 | 28,10 | 27,10 | 27,90 | 1,09% | - |
| 23.04.2026 | 27,50 | 27,70 | 26,70 | 27,60 | 0,36% | - |
| 22.04.2026 | 27,30 | 27,50 | 26,90 | 27,50 | 0,73% | - |
| 21.04.2026 | 26,70 | 28,10 | 26,70 | 27,30 | 1,49% | - |
| 20.04.2026 | 24,50 | 27,10 | 24,30 | 26,90 | 10,70% | - |
| 17.04.2026 | 24,50 | 24,60 | 23,70 | 24,30 | 0,00% | - |
| 16.04.2026 | 23,50 | 24,30 | 22,90 | 24,30 | 3,40% | - |
| 15.04.2026 | 23,30 | 24,00 | 23,10 | 23,50 | 0,86% | - |
| 14.04.2026 | 23,70 | 24,10 | 23,10 | 23,30 | -1,69% | - |
| 13.04.2026 | 20,90 | 24,10 | 20,90 | 23,70 | 10,75% | - |
| 10.04.2026 | 22,10 | 22,30 | 21,10 | 21,40 | -2,73% | - |
| 09.04.2026 | 22,30 | 22,30 | 21,30 | 22,00 | -1,35% | - |
| 08.04.2026 | 24,30 | 24,50 | 22,30 | 22,30 | -7,47% | - |
| 07.04.2026 | 23,90 | 24,30 | 23,70 | 24,10 | -4,74% | - |
| 02.04.2026 | 23,10 | 25,30 | 23,00 | 25,30 | 8,58% | - |
| 01.04.2026 | 23,50 | 23,60 | 22,10 | 23,30 | 0,00% | - |
| 31.03.2026 | 24,30 | 24,40 | 23,30 | 23,30 | -3,32% | - |
| 30.03.2026 | 23,10 | 24,10 | 23,00 | 24,10 | 4,33% | - |
| 27.03.2026 | 23,30 | 23,50 | 22,10 | 23,10 | -0,86% | - |
| 26.03.2026 | 22,50 | 24,10 | 22,10 | 23,30 | 4,02% | 13.460,00 |
| 25.03.2026 | 22,90 | 23,40 | 21,30 | 22,40 | -2,18% | - |
| 24.03.2026 | 22,70 | 23,10 | 22,00 | 22,90 | 0,88% | - |
| 23.03.2026 | 21,10 | 22,70 | 20,50 | 22,70 | 6,57% | - |
| 20.03.2026 | 21,00 | 22,30 | 21,00 | 21,30 | 1,91% | - |
| 19.03.2026 | 20,10 | 21,30 | 19,35 | 20,90 | 3,98% | - |
| 18.03.2026 | 20,50 | 20,60 | 19,50 | 20,10 | -0,99% | - |
| 17.03.2026 | 18,75 | 21,30 | 18,75 | 20,30 | 7,69% | - |
| 16.03.2026 | 17,95 | 18,85 | 17,80 | 18,85 | 5,60% | - |
| 13.03.2026 | 17,85 | 18,35 | 17,55 | 17,85 | 0,00% | - |
| 12.03.2026 | 17,55 | 18,70 | 17,50 | 17,85 | 4,08% | - |
| 11.03.2026 | 17,15 | 17,70 | 16,05 | 17,15 | -0,29% | - |
| 10.03.2026 | 18,95 | 19,05 | 16,85 | 17,20 | -9,23% | - |