14,340$
-0,69%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 14,44 | 14,55 | 14,31 | 14,34 | -0,69% | 413.004,00 |
| 03.12.2025 | 14,27 | 14,50 | 14,27 | 14,44 | 1,40% | 440.510,00 |
| 02.12.2025 | 14,29 | 14,38 | 14,10 | 14,24 | -0,42% | 584.530,00 |
| 01.12.2025 | 14,09 | 14,44 | 14,09 | 14,30 | 0,35% | 712.285,00 |
| 28.11.2025 | 14,06 | 14,29 | 13,96 | 14,25 | 1,35% | 353.379,00 |
| 26.11.2025 | 14,15 | 14,16 | 13,97 | 14,06 | -0,50% | 467.269,00 |
| 25.11.2025 | 13,82 | 14,16 | 13,82 | 14,13 | 2,24% | 603.232,00 |
| 24.11.2025 | 14,07 | 14,10 | 13,82 | 13,82 | 0,58% | 590.846,00 |
| 20.11.2025 | 14,13 | 14,29 | 13,72 | 13,74 | -2,21% | 911.780,00 |
| 19.11.2025 | 14,12 | 14,19 | 14,00 | 14,05 | -0,71% | 447.650,00 |
| 18.11.2025 | 13,75 | 14,21 | 13,69 | 14,15 | 1,73% | 755.815,00 |
| 17.11.2025 | 14,07 | 14,10 | 13,74 | 13,91 | -2,73% | 845.656,00 |
| 13.11.2025 | 14,52 | 14,65 | 14,26 | 14,30 | -2,12% | 432.460,00 |
| 12.11.2025 | 14,54 | 14,79 | 14,50 | 14,61 | 0,69% | 430.704,00 |
| 11.11.2025 | 14,63 | 14,71 | 14,50 | 14,51 | -0,62% | 563.952,00 |
| 10.11.2025 | 14,48 | 14,70 | 14,41 | 14,60 | 1,04% | 472.566,00 |
| 07.11.2025 | 14,35 | 14,62 | 14,31 | 14,45 | 0,07% | 476.123,00 |
| 06.11.2025 | 14,30 | 14,56 | 14,20 | 14,44 | -0,62% | 724.786,00 |
| 05.11.2025 | 14,36 | 14,63 | 14,08 | 14,53 | -0,68% | 780.456,00 |
| 04.11.2025 | 14,54 | 14,74 | 14,50 | 14,63 | -0,41% | 713.385,00 |
| 03.11.2025 | 14,62 | 14,76 | 14,48 | 14,69 | -0,54% | 644.609,00 |
| 31.10.2025 | 14,72 | 14,87 | 14,61 | 14,77 | 0,41% | 409.180,00 |
| 30.10.2025 | 14,95 | 15,14 | 14,67 | 14,71 | -1,41% | 404.515,00 |
| 29.10.2025 | 15,22 | 15,29 | 14,86 | 14,92 | -2,29% | 1.499.543,00 |
| 28.10.2025 | 15,60 | 15,60 | 15,19 | 15,27 | -2,43% | 464.029,00 |
| 27.10.2025 | 15,36 | 15,68 | 15,28 | 15,65 | 2,22% | 653.788,00 |
| 24.10.2025 | 15,55 | 15,86 | 15,29 | 15,31 | -1,10% | 491.351,00 |
| 23.10.2025 | 15,60 | 15,70 | 15,41 | 15,48 | -0,71% | 364.945,00 |
| 22.10.2025 | 16,03 | 16,07 | 15,51 | 15,59 | -2,62% | 510.678,00 |
| 21.10.2025 | 16,00 | 16,25 | 15,96 | 16,01 | 0,00% | 453.679,00 |
| 20.10.2025 | 15,44 | 16,04 | 15,33 | 16,01 | 4,57% | 594.669,00 |
| 17.10.2025 | 15,03 | 15,35 | 15,03 | 15,31 | 0,59% | 619.536,00 |
| 16.10.2025 | 15,34 | 15,36 | 15,06 | 15,22 | -0,33% | 481.322,00 |
| 15.10.2025 | 15,50 | 15,60 | 15,02 | 15,27 | -1,10% | 1.243.206,00 |
| 14.10.2025 | 15,09 | 15,58 | 14,97 | 15,44 | 0,92% | 930.214,00 |
| 13.10.2025 | 15,72 | 15,74 | 14,97 | 15,30 | 0,23% | 914.776,00 |
| 10.10.2025 | 16,00 | 16,16 | 15,26 | 15,27 | -3,93% | 1.240.836,00 |
| 09.10.2025 | 16,58 | 16,74 | 15,80 | 15,89 | 5,58% | 1.985.565,00 |
| 08.10.2025 | 15,05 | 15,08 | 14,90 | 15,05 | 0,13% | 663.539,00 |
| 07.10.2025 | 15,27 | 15,47 | 14,99 | 15,03 | -1,31% | 647.621,00 |
| 06.10.2025 | 15,28 | 15,31 | 14,88 | 15,23 | -1,49% | 840.067,00 |
| 02.10.2025 | 15,34 | 15,47 | 15,11 | 15,46 | 1,18% | 617.126,00 |
| 01.10.2025 | 14,90 | 15,32 | 14,81 | 15,28 | 2,55% | 762.387,00 |
| 30.09.2025 | 14,95 | 15,03 | 14,73 | 14,90 | -0,67% | 489.226,00 |
| 29.09.2025 | 15,04 | 15,09 | 14,82 | 15,00 | 0,67% | 554.973,00 |
| 26.09.2025 | 14,79 | 14,95 | 14,76 | 14,90 | 0,81% | 488.440,00 |
| 25.09.2025 | 14,77 | 14,86 | 14,58 | 14,78 | -1,14% | 688.416,00 |
| 24.09.2025 | 14,91 | 15,14 | 14,82 | 14,95 | 0,07% | 531.982,00 |
| 23.09.2025 | 15,01 | 15,17 | 14,79 | 14,94 | -0,47% | 559.555,00 |
| 22.09.2025 | 14,73 | 15,20 | 14,61 | 15,01 | 2,11% | 815.935,00 |
| 19.09.2025 | 15,12 | 15,15 | 14,64 | 14,70 | -3,10% | 1.379.858,00 |
| 18.09.2025 | 15,03 | 15,22 | 14,93 | 15,17 | 1,61% | 466.489,00 |
| 17.09.2025 | 15,02 | 15,39 | 14,83 | 14,93 | -0,20% | 640.739,00 |
| 16.09.2025 | 14,80 | 15,04 | 14,61 | 14,96 | 0,67% | 625.523,00 |
| 15.09.2025 | 14,86 | 14,95 | 14,72 | 14,86 | 0,20% | 643.010,00 |
| 12.09.2025 | 15,26 | 15,29 | 14,80 | 14,83 | -3,32% | 727.267,00 |
| 11.09.2025 | 15,05 | 15,48 | 14,99 | 15,34 | 2,13% | 826.488,00 |
| 10.09.2025 | 15,00 | 15,48 | 14,86 | 15,02 | -0,33% | 1.239.368,00 |
| 09.09.2025 | 15,41 | 15,43 | 15,02 | 15,07 | -1,37% | 727.046,00 |
| 08.09.2025 | 15,12 | 15,35 | 14,80 | 15,28 | 2,00% | 1.233.027,00 |
| 05.09.2025 | 14,46 | 15,07 | 14,42 | 14,98 | 3,96% | 961.597,00 |
| 04.09.2025 | 14,49 | 14,49 | 14,28 | 14,41 | -0,69% | 453.108,00 |
| 03.09.2025 | 14,41 | 14,59 | 14,39 | 14,51 | 0,69% | 678.480,00 |
| 02.09.2025 | 14,70 | 14,76 | 14,35 | 14,41 | -3,55% | 812.678,00 |
| 29.08.2025 | 14,97 | 15,03 | 14,78 | 14,94 | 0,13% | 1.650.740,00 |
| 28.08.2025 | 15,12 | 15,15 | 14,74 | 14,92 | -1,78% | 2.405.989,00 |
| 27.08.2025 | 14,84 | 15,30 | 14,84 | 15,19 | 2,08% | 1.088.306,00 |
| 26.08.2025 | 14,57 | 14,89 | 14,55 | 14,88 | 2,13% | 812.399,00 |
| 25.08.2025 | 14,79 | 14,79 | 14,55 | 14,57 | -1,62% | 641.101,00 |
| 22.08.2025 | 14,36 | 14,92 | 14,27 | 14,81 | 4,22% | 1.096.853,00 |
| 21.08.2025 | 14,03 | 14,29 | 14,03 | 14,21 | 0,14% | 729.394,00 |
| 20.08.2025 | 14,17 | 14,31 | 14,08 | 14,19 | 0,07% | 797.875,00 |
| 19.08.2025 | 14,36 | 14,48 | 14,17 | 14,18 | -0,87% | 723.578,00 |
| 18.08.2025 | 14,32 | 14,45 | 14,26 | 14,31 | -0,31% | 896.626,00 |
| 15.08.2025 | 14,41 | 14,53 | 14,24 | 14,35 | 0,49% | 947.834,00 |
| 14.08.2025 | 14,50 | 14,50 | 14,24 | 14,28 | -2,53% | 1.165.598,00 |
| 13.08.2025 | 14,21 | 14,69 | 14,14 | 14,65 | 3,02% | 1.095.926,00 |
| 12.08.2025 | 13,80 | 14,25 | 13,80 | 14,22 | 3,04% | 671.191,00 |
| 11.08.2025 | 14,08 | 14,20 | 13,79 | 13,80 | -2,20% | 1.021.562,00 |
| 08.08.2025 | 14,35 | 14,41 | 14,08 | 14,11 | -1,81% | 770.900,00 |
| 07.08.2025 | 14,06 | 14,41 | 14,06 | 14,37 | 2,79% | 1.207.692,00 |
| 06.08.2025 | 14,16 | 14,23 | 13,95 | 13,98 | -1,06% | 1.346.533,00 |
| 05.08.2025 | 14,19 | 14,37 | 14,03 | 14,13 | 0,43% | 1.640.097,00 |
| 04.08.2025 | 13,83 | 14,07 | 13,70 | 14,07 | 2,40% | 1.401.560,00 |
| 01.08.2025 | 13,53 | 13,80 | 13,40 | 13,74 | 0,59% | 1.725.921,00 |
| 31.07.2025 | 13,81 | 14,03 | 13,52 | 13,66 | -1,73% | 1.466.780,00 |
| 30.07.2025 | 14,02 | 14,36 | 13,70 | 13,90 | -2,87% | 2.068.450,00 |
| 29.07.2025 | 14,50 | 14,64 | 14,23 | 14,31 | -1,58% | 1.212.872,00 |
| 28.07.2025 | 14,69 | 14,76 | 14,53 | 14,54 | -1,22% | 755.841,00 |
| 25.07.2025 | 14,73 | 14,74 | 14,51 | 14,72 | 1,31% | 631.756,00 |
| 24.07.2025 | 14,92 | 14,93 | 14,52 | 14,53 | -2,68% | 614.436,00 |
| 23.07.2025 | 14,60 | 14,93 | 14,48 | 14,93 | 3,61% | 1.378.687,00 |
| 22.07.2025 | 14,00 | 14,47 | 14,00 | 14,41 | 3,22% | 829.391,00 |
| 21.07.2025 | 13,98 | 14,12 | 13,89 | 13,96 | 0,47% | 876.814,00 |
| 18.07.2025 | 14,18 | 14,20 | 13,86 | 13,90 | -1,45% | 1.246.277,00 |
| 17.07.2025 | 14,21 | 14,45 | 14,08 | 14,10 | -1,12% | 865.839,00 |
| 16.07.2025 | 14,25 | 14,40 | 14,22 | 14,26 | 0,07% | 710.207,00 |
| 15.07.2025 | 14,74 | 14,75 | 14,24 | 14,25 | -3,32% | 779.982,00 |
| 14.07.2025 | 14,66 | 14,82 | 14,46 | 14,74 | 0,20% | 1.194.578,00 |
| 11.07.2025 | 15,07 | 15,14 | 14,60 | 14,71 | -3,10% | 970.925,00 |