17,150$
-3,81%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,00 | 18,18 | 16,96 | 17,15 | -3,81% | 740.149,00 |
| 17.12.2024 | 17,90 | 18,24 | 17,62 | 17,83 | -0,78% | 890.607,00 |
| 16.12.2024 | 18,10 | 18,37 | 17,91 | 17,97 | -1,59% | 554.426,00 |
| 13.12.2024 | 18,46 | 18,64 | 18,11 | 18,26 | -1,30% | 554.929,00 |
| 12.12.2024 | 18,30 | 18,62 | 18,30 | 18,50 | -0,64% | 416.419,00 |
| 11.12.2024 | 18,67 | 18,83 | 18,40 | 18,62 | 0,32% | 571.931,00 |
| 10.12.2024 | 18,73 | 18,89 | 18,35 | 18,56 | -1,49% | 439.629,00 |
| 09.12.2024 | 18,30 | 19,15 | 18,27 | 18,84 | 3,92% | 915.572,00 |
| 06.12.2024 | 18,24 | 18,42 | 18,04 | 18,13 | 0,11% | 547.889,00 |
| 05.12.2024 | 19,37 | 19,37 | 18,06 | 18,11 | -6,65% | 826.611,00 |
| 04.12.2024 | 19,14 | 19,53 | 19,08 | 19,40 | 1,46% | 1.052.091,00 |
| 03.12.2024 | 19,37 | 19,38 | 18,77 | 19,12 | -1,67% | 1.126.506,00 |
| 02.12.2024 | 19,48 | 19,77 | 19,40 | 19,45 | -0,44% | 1.005.618,00 |
| 29.11.2024 | 19,59 | 19,60 | 19,36 | 19,53 | 0,21% | 559.501,00 |
| 27.11.2024 | 19,36 | 19,75 | 19,36 | 19,49 | 1,25% | 652.526,00 |
| 26.11.2024 | 19,47 | 19,63 | 19,16 | 19,25 | -1,38% | 851.551,00 |
| 25.11.2024 | 19,78 | 19,83 | 19,33 | 19,52 | 2,63% | 1.411.166,00 |
| 22.11.2024 | 18,50 | 19,13 | 18,41 | 19,02 | 4,28% | 794.358,00 |
| 20.11.2024 | 17,53 | 18,31 | 17,46 | 18,24 | 2,99% | 1.438.697,00 |
| 19.11.2024 | 17,71 | 17,96 | 17,63 | 17,71 | -1,06% | 1.164.010,00 |
| 18.11.2024 | 18,15 | 18,20 | 17,11 | 17,90 | -0,61% | 1.535.366,00 |
| 15.11.2024 | 19,00 | 19,22 | 18,00 | 18,01 | -5,21% | 1.377.937,00 |
| 14.11.2024 | 19,23 | 19,44 | 18,95 | 19,00 | -1,66% | 906.881,00 |
| 13.11.2024 | 19,16 | 19,55 | 19,14 | 19,32 | 0,31% | 884.652,00 |
| 12.11.2024 | 19,11 | 19,57 | 19,11 | 19,26 | -1,23% | 904.796,00 |
| 11.11.2024 | 19,84 | 19,85 | 19,40 | 19,50 | 0,41% | 926.396,00 |
| 08.11.2024 | 19,00 | 19,56 | 19,00 | 19,42 | 0,99% | 1.263.990,00 |
| 07.11.2024 | 19,21 | 19,68 | 19,12 | 19,23 | -0,21% | 1.329.303,00 |
| 06.11.2024 | 19,00 | 19,45 | 18,74 | 19,27 | 7,65% | 1.941.829,00 |
| 05.11.2024 | 17,27 | 17,99 | 16,92 | 17,90 | 2,93% | 752.570,00 |
| 04.11.2024 | 17,14 | 17,49 | 17,13 | 17,39 | 0,75% | 1.239.624,00 |
| 01.11.2024 | 17,18 | 17,43 | 17,16 | 17,26 | 1,05% | 820.458,00 |
| 31.10.2024 | 17,88 | 17,97 | 16,94 | 17,08 | -4,42% | 1.134.216,00 |
| 30.10.2024 | 17,95 | 18,35 | 17,57 | 17,87 | -0,11% | 1.113.905,00 |
| 29.10.2024 | 17,69 | 18,03 | 17,68 | 17,89 | -0,50% | 663.228,00 |
| 28.10.2024 | 17,70 | 18,14 | 17,69 | 17,98 | 2,45% | 609.205,00 |
| 25.10.2024 | 17,81 | 17,81 | 17,42 | 17,55 | -0,85% | 493.172,00 |
| 24.10.2024 | 17,97 | 18,17 | 17,56 | 17,70 | -0,78% | 742.605,00 |
| 23.10.2024 | 18,23 | 18,29 | 17,64 | 17,84 | -2,78% | 1.096.469,00 |
| 22.10.2024 | 17,95 | 18,36 | 17,82 | 18,35 | 2,34% | 989.205,00 |
| 21.10.2024 | 17,68 | 17,99 | 17,62 | 17,93 | 0,84% | 1.238.310,00 |
| 18.10.2024 | 17,30 | 17,89 | 17,24 | 17,78 | 3,31% | 1.112.388,00 |
| 17.10.2024 | 17,00 | 17,22 | 16,74 | 17,21 | 1,95% | 826.926,00 |
| 16.10.2024 | 16,72 | 16,95 | 16,59 | 16,88 | 1,41% | 587.801,00 |
| 15.10.2024 | 16,54 | 16,71 | 16,36 | 16,65 | 0,03% | 787.867,00 |
| 14.10.2024 | 16,22 | 16,75 | 16,21 | 16,64 | 0,85% | 805.166,00 |
| 11.10.2024 | 16,12 | 16,84 | 16,06 | 16,50 | 2,10% | 1.402.636,00 |
| 10.10.2024 | 15,02 | 16,39 | 15,00 | 16,16 | 7,38% | 2.158.800,00 |
| 09.10.2024 | 14,90 | 15,40 | 14,88 | 15,05 | 1,14% | 1.053.063,00 |
| 08.10.2024 | 15,14 | 15,20 | 14,87 | 14,88 | -1,42% | 1.507.181,00 |
| 07.10.2024 | 15,68 | 15,83 | 15,02 | 15,10 | -4,34% | 1.861.098,00 |
| 04.10.2024 | 15,37 | 15,80 | 15,37 | 15,78 | 3,99% | 1.175.714,00 |
| 03.10.2024 | 15,44 | 15,58 | 15,17 | 15,18 | -1,65% | 1.489.345,00 |
| 02.10.2024 | 15,51 | 15,71 | 15,42 | 15,43 | -0,45% | 1.346.173,00 |
| 01.10.2024 | 16,14 | 16,40 | 15,18 | 15,50 | -8,55% | 3.481.772,00 |
| 30.09.2024 | 17,00 | 17,42 | 16,91 | 16,95 | -2,75% | 943.168,00 |
| 27.09.2024 | 17,46 | 17,78 | 17,34 | 17,43 | 1,40% | 596.599,00 |
| 26.09.2024 | 16,76 | 17,27 | 16,51 | 17,19 | 4,56% | 759.372,00 |
| 25.09.2024 | 16,59 | 16,59 | 16,39 | 16,44 | -1,26% | 945.203,00 |
| 24.09.2024 | 16,53 | 16,77 | 16,49 | 16,65 | 1,46% | 656.620,00 |
| 23.09.2024 | 17,27 | 17,30 | 16,35 | 16,41 | -5,80% | 2.116.921,00 |
| 20.09.2024 | 17,70 | 17,74 | 17,24 | 17,42 | -1,80% | 1.308.767,00 |
| 19.09.2024 | 17,97 | 18,23 | 17,56 | 17,74 | 1,60% | 954.671,00 |
| 18.09.2024 | 17,30 | 17,82 | 17,18 | 17,46 | 0,52% | 679.326,00 |
| 17.09.2024 | 17,15 | 17,80 | 17,07 | 17,37 | 1,82% | 800.313,00 |
| 16.09.2024 | 17,12 | 17,22 | 16,90 | 17,06 | 0,12% | 967.064,00 |
| 13.09.2024 | 17,00 | 17,14 | 16,96 | 17,04 | 1,85% | 863.193,00 |
| 12.09.2024 | 17,00 | 17,12 | 16,36 | 16,73 | -0,89% | 984.489,00 |
| 11.09.2024 | 16,79 | 17,24 | 16,74 | 16,88 | -0,06% | 1.440.375,00 |
| 10.09.2024 | 16,77 | 17,41 | 16,27 | 16,89 | 8,83% | 2.190.157,00 |
| 09.09.2024 | 15,69 | 15,95 | 15,48 | 15,52 | -1,02% | 846.887,00 |
| 06.09.2024 | 15,64 | 15,88 | 15,46 | 15,68 | 0,13% | 641.592,00 |
| 05.09.2024 | 15,60 | 15,82 | 15,48 | 15,66 | 1,49% | 822.858,00 |
| 04.09.2024 | 15,55 | 15,93 | 15,39 | 15,43 | -1,91% | 876.689,00 |
| 03.09.2024 | 16,54 | 16,66 | 15,71 | 15,73 | -5,86% | 907.766,00 |
| 30.08.2024 | 16,08 | 16,75 | 16,08 | 16,71 | 4,44% | 1.263.773,00 |
| 29.08.2024 | 15,90 | 16,20 | 15,85 | 16,00 | 2,17% | 1.226.928,00 |
| 28.08.2024 | 15,58 | 15,76 | 15,41 | 15,66 | 0,26% | 643.271,00 |
| 27.08.2024 | 16,03 | 16,03 | 15,50 | 15,62 | -2,86% | 729.945,00 |
| 26.08.2024 | 16,42 | 16,42 | 16,01 | 16,08 | -1,05% | 937.216,00 |
| 23.08.2024 | 15,59 | 16,30 | 15,58 | 16,25 | 4,91% | 1.132.428,00 |
| 22.08.2024 | 16,04 | 16,17 | 15,41 | 15,49 | -3,25% | 642.449,00 |
| 21.08.2024 | 15,80 | 16,08 | 15,58 | 16,01 | 2,10% | 746.492,00 |
| 20.08.2024 | 15,98 | 16,01 | 15,66 | 15,68 | -2,21% | 787.459,00 |
| 19.08.2024 | 16,07 | 16,24 | 15,91 | 16,04 | 0,22% | 951.677,00 |
| 16.08.2024 | 15,96 | 16,18 | 15,91 | 16,00 | 0,00% | 688.951,00 |
| 15.08.2024 | 16,20 | 16,35 | 15,93 | 16,00 | 1,39% | 743.834,00 |
| 14.08.2024 | 16,16 | 16,20 | 15,62 | 15,78 | -1,68% | 596.539,00 |
| 13.08.2024 | 15,74 | 16,22 | 15,69 | 16,05 | 2,23% | 849.629,00 |
| 12.08.2024 | 16,12 | 16,13 | 15,68 | 15,70 | -2,61% | 805.729,00 |
| 09.08.2024 | 16,80 | 16,86 | 16,05 | 16,12 | -3,88% | 881.564,00 |
| 08.08.2024 | 16,74 | 17,09 | 16,59 | 16,77 | 1,21% | 619.487,00 |
| 07.08.2024 | 17,14 | 17,43 | 16,54 | 16,57 | -2,07% | 801.509,00 |
| 06.08.2024 | 16,59 | 17,34 | 16,36 | 16,92 | 2,61% | 1.147.760,00 |
| 05.08.2024 | 16,40 | 16,83 | 16,03 | 16,49 | -3,90% | 1.506.411,00 |
| 02.08.2024 | 16,05 | 17,16 | 15,81 | 17,16 | 3,37% | 2.360.471,00 |
| 01.08.2024 | 17,32 | 18,64 | 15,98 | 16,60 | -8,49% | 3.120.870,00 |
| 31.07.2024 | 17,91 | 18,60 | 17,77 | 18,14 | 1,43% | 1.114.057,00 |
| 30.07.2024 | 18,04 | 18,31 | 17,83 | 17,89 | -0,69% | 628.053,00 |
| 29.07.2024 | 17,95 | 18,06 | 17,70 | 18,01 | 0,70% | 813.324,00 |