1,175$
1,29%
Echtzeit-Aktienkurs Inspira Technologies Oxy BHN Ltd
Bid:
Ask:
Aktienkurse zur Inspira Technologies Oxy BHN Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,15 | 1,18 | 1,13 | 1,18 | 1,29% | 96.994,00 |
| 13.10.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 2,65% | 128.900,00 |
| 10.10.2025 | 1,20 | 1,24 | 1,13 | 1,13 | -7,38% | 246.029,00 |
| 09.10.2025 | 1,25 | 1,28 | 1,18 | 1,22 | -3,17% | 244.938,00 |
| 08.10.2025 | 1,14 | 1,28 | 1,14 | 1,26 | 9,57% | 497.842,00 |
| 07.10.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -3,36% | 122.946,00 |
| 06.10.2025 | 1,21 | 1,22 | 1,17 | 1,19 | 0,85% | 207.166,00 |
| 02.10.2025 | 1,18 | 1,21 | 1,16 | 1,18 | -0,84% | 190.000,00 |
| 01.10.2025 | 1,27 | 1,28 | 1,17 | 1,19 | -5,56% | 540.599,00 |
| 30.09.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | 187.628,00 |
| 29.09.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -3,05% | 164.190,00 |
| 26.09.2025 | 1,29 | 1,34 | 1,27 | 1,31 | 2,34% | 505.384,00 |
| 25.09.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,00% | 118.107,00 |
| 24.09.2025 | 1,26 | 1,30 | 1,24 | 1,28 | 0,00% | 193.650,00 |
| 23.09.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,59% | 371.221,00 |
| 22.09.2025 | 1,24 | 1,27 | 1,20 | 1,26 | 1,61% | 169.407,00 |
| 19.09.2025 | 1,26 | 1,28 | 1,20 | 1,24 | -0,40% | 463.270,00 |
| 18.09.2025 | 1,18 | 1,29 | 1,17 | 1,25 | 6,87% | 579.460,00 |
| 17.09.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 1,30% | 169.968,00 |
| 16.09.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -1,71% | 206.323,00 |
| 15.09.2025 | 1,12 | 1,19 | 1,12 | 1,17 | -3,31% | 346.593,00 |
| 12.09.2025 | 1,16 | 1,26 | 1,16 | 1,21 | 4,31% | 280.743,00 |
| 11.09.2025 | 1,24 | 1,31 | 1,13 | 1,16 | -7,20% | 2.007.544,00 |
| 10.09.2025 | 1,24 | 1,28 | 1,22 | 1,25 | 0,00% | 244.045,00 |
| 09.09.2025 | 1,23 | 1,25 | 1,19 | 1,25 | 3,31% | 331.612,00 |
| 08.09.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 0,00% | 211.942,00 |
| 05.09.2025 | 1,13 | 1,22 | 1,11 | 1,21 | 7,08% | 573.426,00 |
| 04.09.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -3,42% | 251.025,00 |
| 03.09.2025 | 1,16 | 1,20 | 1,16 | 1,17 | -0,85% | 155.120,00 |
| 02.09.2025 | 1,16 | 1,23 | 1,14 | 1,18 | 2,61% | 343.971,00 |
| 29.08.2025 | 1,21 | 1,21 | 1,11 | 1,15 | -2,54% | 436.528,00 |
| 28.08.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 1,72% | 164.687,00 |
| 27.08.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -1,69% | 292.699,00 |
| 26.08.2025 | 1,15 | 1,18 | 1,11 | 1,18 | 3,51% | 444.108,00 |
| 25.08.2025 | 1,17 | 1,20 | 1,12 | 1,14 | -2,56% | 993.286,00 |
| 22.08.2025 | 1,36 | 1,39 | 1,15 | 1,17 | -6,40% | 14.588.081,00 |
| 21.08.2025 | 1,23 | 1,27 | 1,20 | 1,25 | 0,40% | 254.797,00 |
| 20.08.2025 | 1,23 | 1,27 | 1,16 | 1,25 | 1,22% | 444.521,00 |
| 19.08.2025 | 1,39 | 1,50 | 1,09 | 1,23 | -1,20% | 9.139.776,00 |
| 18.08.2025 | 1,28 | 1,30 | 1,24 | 1,25 | -1,97% | 161.976,00 |
| 15.08.2025 | 1,22 | 1,28 | 1,21 | 1,27 | 1,20% | 86.312,00 |
| 14.08.2025 | 1,33 | 1,33 | 1,22 | 1,26 | -5,64% | 467.580,00 |
| 13.08.2025 | 1,30 | 1,33 | 1,28 | 1,33 | 3,91% | 293.425,00 |
| 12.08.2025 | 1,20 | 1,29 | 1,13 | 1,28 | 7,11% | 231.637,00 |
| 11.08.2025 | 1,13 | 1,25 | 1,13 | 1,20 | 7,17% | 271.421,00 |
| 08.08.2025 | 1,18 | 1,19 | 1,10 | 1,12 | -3,88% | 401.745,00 |
| 07.08.2025 | 1,15 | 1,28 | 1,12 | 1,16 | -4,92% | 470.390,00 |
| 06.08.2025 | 1,27 | 1,27 | 1,20 | 1,22 | -4,69% | 163.529,00 |
| 05.08.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -2,29% | 62.681,00 |
| 04.08.2025 | 1,23 | 1,34 | 1,23 | 1,31 | 6,94% | 177.634,00 |
| 01.08.2025 | 1,25 | 1,26 | 1,20 | 1,23 | -3,16% | 254.505,00 |
| 31.07.2025 | 1,26 | 1,33 | 1,23 | 1,27 | 0,40% | 233.441,00 |
| 30.07.2025 | 1,24 | 1,31 | 1,22 | 1,26 | 0,00% | 122.393,00 |
| 29.07.2025 | 1,33 | 1,35 | 1,24 | 1,26 | -5,97% | 260.636,00 |
| 28.07.2025 | 1,40 | 1,43 | 1,30 | 1,34 | -4,96% | 252.528,00 |
| 25.07.2025 | 1,42 | 1,44 | 1,38 | 1,41 | -1,40% | 169.094,00 |
| 24.07.2025 | 1,38 | 1,46 | 1,32 | 1,43 | 5,15% | 438.841,00 |
| 23.07.2025 | 1,38 | 1,42 | 1,30 | 1,36 | -1,45% | 286.039,00 |
| 22.07.2025 | 1,29 | 1,40 | 1,28 | 1,38 | 6,15% | 197.838,00 |
| 21.07.2025 | 1,37 | 1,43 | 1,29 | 1,30 | -7,80% | 537.301,00 |
| 18.07.2025 | 1,51 | 1,55 | 1,38 | 1,41 | -4,08% | 695.921,00 |
| 17.07.2025 | 1,38 | 1,55 | 1,38 | 1,47 | 7,30% | 1.048.315,00 |
| 16.07.2025 | 1,34 | 1,45 | 1,33 | 1,37 | 2,24% | 568.825,00 |
| 15.07.2025 | 1,49 | 1,50 | 1,31 | 1,34 | -4,29% | 857.988,00 |
| 14.07.2025 | 1,20 | 1,48 | 1,19 | 1,40 | 16,67% | 1.641.314,00 |
| 11.07.2025 | 1,33 | 1,36 | 1,16 | 1,20 | -12,41% | 1.226.871,00 |
| 10.07.2025 | 1,41 | 1,46 | 1,32 | 1,37 | -4,86% | 1.287.467,00 |
| 09.07.2025 | 1,50 | 1,52 | 1,41 | 1,44 | -3,36% | 1.273.922,00 |
| 08.07.2025 | 1,56 | 1,65 | 1,40 | 1,49 | -3,25% | 2.368.744,00 |
| 07.07.2025 | 1,27 | 1,64 | 1,21 | 1,54 | 29,41% | 4.301.281,00 |
| 03.07.2025 | 1,08 | 1,25 | 1,00 | 1,19 | 10,19% | 2.230.912,00 |
| 02.07.2025 | 0,91 | 1,14 | 0,84 | 1,08 | 32,68% | 13.637.792,00 |
| 01.07.2025 | 0,85 | 0,85 | 0,77 | 0,81 | -3,78% | 138.396,00 |
| 30.06.2025 | 0,86 | 0,86 | 0,82 | 0,85 | -0,47% | 86.268,00 |
| 27.06.2025 | 0,83 | 0,88 | 0,82 | 0,85 | 1,80% | 121.322,00 |
| 26.06.2025 | 0,88 | 0,89 | 0,81 | 0,84 | -5,11% | 259.763,00 |
| 25.06.2025 | 0,84 | 0,89 | 0,83 | 0,88 | 6,02% | 387.673,00 |
| 24.06.2025 | 0,76 | 0,85 | 0,76 | 0,83 | 9,07% | 325.302,00 |
| 23.06.2025 | 0,71 | 0,76 | 0,70 | 0,76 | 3,96% | 102.101,00 |
| 20.06.2025 | 0,72 | 0,74 | 0,70 | 0,73 | -2,01% | 294.801,00 |
| 18.06.2025 | 0,74 | 0,75 | 0,69 | 0,75 | 2,33% | 135.514,00 |
| 17.06.2025 | 0,77 | 0,77 | 0,72 | 0,73 | -4,95% | 150.288,00 |
| 16.06.2025 | 0,73 | 0,77 | 0,72 | 0,77 | 5,79% | 124.544,00 |
| 13.06.2025 | 0,76 | 0,77 | 0,71 | 0,73 | -8,10% | 256.235,00 |
| 12.06.2025 | 0,79 | 0,79 | 0,75 | 0,79 | -1,13% | 277.047,00 |
| 11.06.2025 | 0,77 | 0,84 | 0,74 | 0,80 | 13,82% | 1.206.363,00 |
| 10.06.2025 | 0,69 | 0,71 | 0,66 | 0,70 | -3,84% | 257.607,00 |
| 09.06.2025 | 0,72 | 0,75 | 0,70 | 0,73 | 0,55% | 141.771,00 |
| 06.06.2025 | 0,72 | 0,79 | 0,69 | 0,73 | -2,16% | 549.414,00 |
| 05.06.2025 | 0,62 | 0,80 | 0,60 | 0,74 | 23,87% | 1.405.030,00 |
| 04.06.2025 | 0,59 | 0,61 | 0,55 | 0,60 | 2,22% | 127.165,00 |
| 03.06.2025 | 0,62 | 0,66 | 0,53 | 0,59 | -5,94% | 382.688,00 |
| 02.06.2025 | 0,61 | 0,68 | 0,58 | 0,62 | 2,13% | 794.521,00 |
| 30.05.2025 | 0,51 | 0,63 | 0,48 | 0,61 | 12,96% | 938.838,00 |
| 29.05.2025 | 0,46 | 0,57 | 0,44 | 0,54 | 25,58% | 9.386.442,00 |
| 28.05.2025 | 0,44 | 0,46 | 0,40 | 0,43 | -2,71% | 292.696,00 |
| 27.05.2025 | 0,45 | 0,47 | 0,43 | 0,44 | -6,95% | 243.185,00 |
| 23.05.2025 | 0,49 | 0,49 | 0,46 | 0,48 | -4,81% | 184.564,00 |
| 22.05.2025 | 0,50 | 0,50 | 0,47 | 0,50 | 0,40% | 131.499,00 |
| 21.05.2025 | 0,49 | 0,51 | 0,48 | 0,50 | -2,55% | 129.464,00 |