10,220$
2,82%
Echtzeit-Aktienkurs Inogen
Bid:
Ask:
Aktienkurse zur Inogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,03 | 10,28 | 9,95 | 10,22 | 2,82% | 218.218,00 |
| 03.12.2024 | 10,18 | 10,18 | 9,59 | 9,94 | -1,68% | 178.805,00 |
| 02.12.2024 | 9,70 | 10,16 | 9,52 | 10,11 | 4,12% | 192.875,00 |
| 29.11.2024 | 9,73 | 9,76 | 9,59 | 9,71 | 0,83% | 45.044,00 |
| 27.11.2024 | 9,72 | 9,93 | 9,54 | 9,63 | 0,31% | 123.443,00 |
| 26.11.2024 | 9,86 | 9,88 | 9,50 | 9,60 | -1,84% | 155.015,00 |
| 25.11.2024 | 9,44 | 9,84 | 9,35 | 9,78 | 4,26% | 300.564,00 |
| 22.11.2024 | 9,23 | 9,41 | 8,71 | 9,38 | -0,85% | 409.028,00 |
| 20.11.2024 | 9,43 | 9,52 | 9,26 | 9,46 | -0,32% | 127.171,00 |
| 19.11.2024 | 9,37 | 9,57 | 9,24 | 9,49 | -0,32% | 186.370,00 |
| 18.11.2024 | 10,14 | 10,22 | 9,52 | 9,52 | -5,27% | 185.359,00 |
| 15.11.2024 | 10,01 | 10,08 | 9,70 | 10,05 | 1,01% | 171.103,00 |
| 14.11.2024 | 10,32 | 10,34 | 9,93 | 9,95 | -3,73% | 224.499,00 |
| 13.11.2024 | 10,62 | 10,72 | 10,26 | 10,34 | -1,10% | 179.827,00 |
| 12.11.2024 | 10,92 | 10,97 | 10,25 | 10,45 | -5,17% | 275.118,00 |
| 11.11.2024 | 11,09 | 11,30 | 10,72 | 11,02 | -0,63% | 264.459,00 |
| 08.11.2024 | 10,75 | 11,65 | 10,29 | 11,09 | 17,23% | 935.213,00 |
| 07.11.2024 | 9,59 | 9,75 | 9,38 | 9,46 | -1,15% | 254.299,00 |
| 06.11.2024 | 10,00 | 10,00 | 9,47 | 9,57 | 3,57% | 304.728,00 |
| 05.11.2024 | 9,01 | 9,25 | 9,01 | 9,24 | 2,27% | 218.178,00 |
| 04.11.2024 | 8,73 | 9,10 | 8,69 | 9,04 | 3,97% | 203.398,00 |
| 01.11.2024 | 8,75 | 8,96 | 8,64 | 8,69 | -0,69% | 111.109,00 |
| 31.10.2024 | 9,26 | 9,26 | 8,52 | 8,75 | -5,61% | 252.510,00 |
| 30.10.2024 | 9,35 | 9,54 | 9,27 | 9,27 | -0,96% | 67.143,00 |
| 29.10.2024 | 9,23 | 9,50 | 9,11 | 9,36 | 0,81% | 164.572,00 |
| 28.10.2024 | 9,28 | 9,37 | 9,21 | 9,29 | 0,60% | 131.240,00 |
| 25.10.2024 | 9,33 | 9,35 | 9,15 | 9,23 | -0,32% | 113.230,00 |
| 24.10.2024 | 9,19 | 9,52 | 9,19 | 9,26 | 0,76% | 99.514,00 |
| 23.10.2024 | 9,20 | 9,32 | 9,02 | 9,19 | 0,00% | 80.980,00 |
| 22.10.2024 | 9,04 | 9,28 | 9,03 | 9,19 | 0,99% | 123.370,00 |
| 21.10.2024 | 9,42 | 9,42 | 9,05 | 9,10 | -3,91% | 144.761,00 |
| 18.10.2024 | 9,27 | 9,50 | 9,27 | 9,47 | 2,49% | 96.060,00 |
| 17.10.2024 | 9,39 | 9,39 | 9,09 | 9,24 | -1,49% | 123.906,00 |
| 16.10.2024 | 9,34 | 9,55 | 9,26 | 9,38 | 1,41% | 188.736,00 |
| 15.10.2024 | 9,13 | 9,49 | 9,07 | 9,25 | 0,76% | 136.442,00 |
| 14.10.2024 | 9,02 | 9,28 | 8,92 | 9,18 | 2,11% | 121.075,00 |
| 11.10.2024 | 8,93 | 9,15 | 8,91 | 8,99 | 1,01% | 167.454,00 |
| 10.10.2024 | 8,86 | 9,12 | 8,85 | 8,90 | -1,11% | 160.740,00 |
| 09.10.2024 | 9,22 | 9,33 | 8,86 | 9,00 | -2,07% | 115.689,00 |
| 08.10.2024 | 9,22 | 9,23 | 8,77 | 9,19 | 0,44% | 253.600,00 |
| 07.10.2024 | 9,07 | 9,38 | 8,97 | 9,15 | 0,44% | 232.640,00 |
| 04.10.2024 | 9,41 | 9,41 | 9,11 | 9,11 | -1,62% | 75.687,00 |
| 03.10.2024 | 9,44 | 9,44 | 9,05 | 9,26 | -2,32% | 120.841,00 |
| 02.10.2024 | 9,55 | 9,58 | 9,29 | 9,48 | -1,46% | 178.795,00 |
| 01.10.2024 | 9,70 | 9,89 | 9,54 | 9,62 | -0,72% | 174.736,00 |
| 30.09.2024 | 9,68 | 10,00 | 9,55 | 9,69 | 0,00% | 222.439,00 |
| 27.09.2024 | 9,91 | 9,91 | 9,31 | 9,69 | -0,82% | 280.692,00 |
| 26.09.2024 | 10,29 | 10,38 | 9,64 | 9,77 | -3,65% | 210.023,00 |
| 25.09.2024 | 10,13 | 10,21 | 9,98 | 10,14 | 0,20% | 104.088,00 |
| 24.09.2024 | 10,22 | 10,37 | 10,11 | 10,12 | -1,27% | 121.257,00 |
| 23.09.2024 | 10,45 | 10,57 | 10,21 | 10,25 | -2,10% | 119.499,00 |
| 20.09.2024 | 10,68 | 10,79 | 10,41 | 10,47 | -2,60% | 276.423,00 |
| 19.09.2024 | 10,98 | 11,01 | 10,61 | 10,75 | 0,47% | 175.819,00 |
| 18.09.2024 | 10,76 | 11,05 | 10,56 | 10,70 | -1,29% | 231.490,00 |
| 17.09.2024 | 11,08 | 11,25 | 10,83 | 10,84 | -1,19% | 174.813,00 |
| 16.09.2024 | 11,44 | 11,44 | 10,80 | 10,97 | -3,18% | 209.869,00 |
| 13.09.2024 | 11,45 | 11,55 | 11,25 | 11,33 | 0,53% | 230.722,00 |
| 12.09.2024 | 11,63 | 11,68 | 11,18 | 11,27 | -2,68% | 122.033,00 |
| 11.09.2024 | 11,21 | 11,67 | 11,06 | 11,58 | 2,84% | 108.276,00 |
| 10.09.2024 | 11,28 | 11,33 | 10,96 | 11,26 | -0,62% | 145.670,00 |
| 09.09.2024 | 11,30 | 11,70 | 11,14 | 11,33 | 0,53% | 132.180,00 |
| 06.09.2024 | 11,75 | 11,75 | 11,04 | 11,27 | -3,84% | 111.572,00 |
| 05.09.2024 | 11,53 | 11,77 | 11,42 | 11,72 | 1,12% | 109.384,00 |
| 04.09.2024 | 11,68 | 11,98 | 11,48 | 11,59 | -0,69% | 120.571,00 |
| 03.09.2024 | 11,96 | 12,20 | 11,67 | 11,67 | -4,89% | 177.423,00 |
| 30.08.2024 | 12,79 | 12,95 | 12,25 | 12,27 | -3,76% | 109.627,00 |
| 29.08.2024 | 13,09 | 13,22 | 12,65 | 12,75 | -1,77% | 136.922,00 |
| 28.08.2024 | 13,03 | 13,33 | 12,70 | 12,98 | 0,00% | 160.046,00 |
| 27.08.2024 | 12,71 | 13,06 | 12,60 | 12,98 | 1,96% | 149.220,00 |
| 26.08.2024 | 12,58 | 12,83 | 12,25 | 12,73 | 1,76% | 144.275,00 |
| 23.08.2024 | 12,23 | 12,87 | 12,19 | 12,51 | 2,37% | 221.292,00 |
| 22.08.2024 | 12,50 | 12,60 | 12,16 | 12,22 | -2,00% | 111.942,00 |
| 21.08.2024 | 12,63 | 12,86 | 12,28 | 12,47 | -0,64% | 143.729,00 |
| 20.08.2024 | 12,62 | 12,81 | 12,36 | 12,55 | -1,18% | 128.703,00 |
| 19.08.2024 | 13,02 | 13,02 | 12,39 | 12,70 | -1,17% | 207.860,00 |
| 16.08.2024 | 12,59 | 13,10 | 12,59 | 12,85 | 1,90% | 176.451,00 |
| 15.08.2024 | 12,26 | 12,86 | 12,21 | 12,61 | 3,53% | 265.730,00 |
| 14.08.2024 | 12,50 | 12,54 | 11,90 | 12,18 | -2,48% | 175.296,00 |
| 13.08.2024 | 12,03 | 12,65 | 12,03 | 12,49 | 5,94% | 329.237,00 |
| 12.08.2024 | 12,32 | 12,38 | 11,70 | 11,79 | -4,30% | 258.627,00 |
| 09.08.2024 | 11,65 | 12,39 | 11,59 | 12,32 | 5,57% | 433.955,00 |
| 08.08.2024 | 11,35 | 11,93 | 10,98 | 11,67 | 5,30% | 680.878,00 |
| 07.08.2024 | 9,90 | 11,40 | 9,90 | 11,08 | 35,99% | 1.115.605,00 |
| 06.08.2024 | 8,24 | 8,35 | 7,99 | 8,15 | -0,49% | 186.397,00 |
| 05.08.2024 | 8,05 | 8,36 | 7,67 | 8,19 | -4,10% | 143.302,00 |
| 02.08.2024 | 8,63 | 8,82 | 8,54 | 8,54 | -6,05% | 201.178,00 |
| 01.08.2024 | 9,26 | 9,45 | 8,82 | 9,09 | -2,05% | 142.400,00 |
| 31.07.2024 | 9,30 | 9,54 | 8,84 | 9,28 | 1,31% | 120.885,00 |
| 30.07.2024 | 9,41 | 9,53 | 9,16 | 9,16 | -2,14% | 75.025,00 |
| 29.07.2024 | 9,70 | 9,72 | 9,20 | 9,36 | -3,21% | 91.393,00 |
| 26.07.2024 | 9,92 | 9,92 | 9,46 | 9,67 | -0,41% | 139.988,00 |
| 25.07.2024 | 9,37 | 9,83 | 9,20 | 9,71 | 3,08% | 109.921,00 |
| 24.07.2024 | 9,56 | 9,68 | 9,29 | 9,42 | -2,18% | 95.912,00 |
| 23.07.2024 | 9,12 | 9,68 | 8,99 | 9,63 | 4,79% | 141.958,00 |
| 22.07.2024 | 9,24 | 9,40 | 8,94 | 9,19 | -0,65% | 167.225,00 |
| 19.07.2024 | 9,04 | 9,51 | 8,90 | 9,25 | 2,44% | 165.375,00 |
| 18.07.2024 | 9,36 | 9,80 | 9,00 | 9,03 | -6,13% | 153.847,00 |
| 17.07.2024 | 9,36 | 9,91 | 9,31 | 9,62 | -1,33% | 235.096,00 |
| 16.07.2024 | 9,41 | 9,90 | 9,19 | 9,75 | 6,32% | 329.823,00 |
| 15.07.2024 | 9,10 | 9,29 | 8,90 | 9,17 | 1,78% | 208.026,00 |