13,190$
-3,93%
Echtzeit-Aktienkurs InMode Ltd
Bid:
Ask:
Aktienkurse zur InMode Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,42 | 13,51 | 13,08 | 13,19 | -3,93% | 796.305,00 |
| 11.11.2026 | 13,81 | 13,90 | 13,28 | 13,73 | 3,51% | 940.525,00 |
| 10.11.2026 | 13,60 | 13,60 | 13,07 | 13,27 | -1,81% | 786.228,00 |
| 09.11.2026 | 13,43 | 13,71 | 13,36 | 13,51 | 1,35% | 525.746,00 |
| 06.11.2026 | 13,31 | 13,48 | 13,14 | 13,33 | -0,52% | 657.825,00 |
| 05.11.2026 | 14,20 | 14,24 | 13,37 | 13,40 | -5,63% | 651.659,00 |
| 04.11.2026 | 14,18 | 14,54 | 14,17 | 14,20 | 0,85% | 807.098,00 |
| 03.11.2026 | 13,65 | 14,17 | 13,59 | 14,08 | 2,77% | 668.254,00 |
| 02.11.2026 | 13,30 | 14,00 | 13,28 | 13,70 | 3,63% | 1.114.297,00 |
| 30.10.2026 | 13,50 | 13,60 | 13,19 | 13,22 | -2,18% | 439.762,00 |
| 29.10.2026 | 13,37 | 13,55 | 13,37 | 13,52 | 1,08% | 367.486,00 |
| 28.10.2026 | 13,62 | 13,62 | 13,32 | 13,37 | -1,55% | 536.104,00 |
| 27.10.2026 | 13,73 | 13,80 | 13,57 | 13,58 | -1,02% | 451.185,00 |
| 26.10.2026 | 13,95 | 14,02 | 13,68 | 13,72 | -1,79% | 644.012,00 |
| 23.10.2026 | 14,00 | 14,05 | 13,93 | 13,97 | -0,53% | 420.688,00 |
| 22.10.2026 | 14,05 | 14,14 | 14,01 | 14,05 | 0,11% | 805.605,00 |
| 21.10.2026 | 14,08 | 14,15 | 13,97 | 14,03 | -0,74% | 424.249,00 |
| 20.10.2026 | 14,14 | 14,21 | 14,09 | 14,14 | 0,46% | 379.005,00 |
| 19.10.2026 | 14,12 | 14,27 | 14,07 | 14,07 | -0,64% | 387.951,00 |
| 16.10.2026 | 14,32 | 14,35 | 14,14 | 14,16 | -1,12% | 409.920,00 |
| 15.10.2026 | 14,37 | 14,48 | 14,29 | 14,32 | 0,28% | 625.240,00 |
| 14.10.2026 | 14,24 | 14,30 | 14,20 | 14,28 | -0,21% | 312.014,00 |
| 13.10.2026 | 14,40 | 14,50 | 14,30 | 14,31 | 0,07% | 427.627,00 |
| 12.10.2026 | 14,22 | 14,31 | 14,18 | 14,30 | 0,63% | 431.823,00 |
| 09.10.2026 | 14,05 | 14,23 | 14,05 | 14,21 | 0,96% | 289.230,00 |
| 08.10.2026 | 14,00 | 14,10 | 13,86 | 14,08 | 0,48% | 365.106,00 |
| 07.10.2026 | 13,91 | 14,05 | 13,90 | 14,01 | 0,16% | 511.445,00 |
| 06.10.2026 | 14,14 | 14,17 | 13,95 | 13,99 | -1,03% | 538.125,00 |
| 05.10.2026 | 14,07 | 14,19 | 14,06 | 14,13 | 0,36% | 464.631,00 |
| 02.10.2026 | 14,06 | 14,15 | 13,99 | 14,08 | 0,21% | 616.339,00 |
| 01.10.2026 | 14,08 | 14,18 | 13,97 | 14,05 | -0,85% | 561.656,00 |
| 30.09.2026 | 14,21 | 14,22 | 14,11 | 14,17 | -0,35% | 357.811,00 |
| 29.09.2026 | 14,19 | 14,23 | 14,09 | 14,22 | 0,11% | 362.732,00 |
| 28.09.2026 | 14,26 | 14,29 | 14,19 | 14,21 | -0,39% | 201.663,00 |
| 25.09.2026 | 14,17 | 14,33 | 14,16 | 14,26 | 0,49% | 412.412,00 |
| 24.09.2026 | 14,24 | 14,30 | 14,16 | 14,19 | 0,00% | 439.564,00 |
| 23.09.2026 | 14,43 | 14,44 | 14,18 | 14,19 | -1,80% | 380.577,00 |
| 22.09.2026 | 14,54 | 14,62 | 14,42 | 14,45 | -0,34% | 307.178,00 |
| 21.09.2026 | 14,38 | 14,51 | 14,31 | 14,50 | 1,05% | 336.459,00 |
| 18.09.2026 | 14,49 | 14,52 | 14,29 | 14,35 | -1,31% | 757.329,00 |
| 17.09.2026 | 14,68 | 14,68 | 14,52 | 14,54 | -0,24% | 413.627,00 |
| 16.09.2026 | 14,81 | 14,81 | 14,33 | 14,58 | -2,12% | 958.183,00 |
| 15.09.2026 | 14,84 | 14,92 | 14,76 | 14,89 | 0,00% | 585.988,00 |
| 14.09.2026 | 14,94 | 14,97 | 14,84 | 14,89 | -0,17% | 249.239,00 |
| 11.09.2026 | 14,78 | 14,93 | 14,72 | 14,92 | 0,91% | 450.768,00 |
| 10.09.2026 | 14,72 | 14,84 | 14,60 | 14,78 | -0,14% | 824.718,00 |
| 09.09.2026 | 14,81 | 14,95 | 14,71 | 14,80 | -0,07% | 621.118,00 |
| 08.09.2026 | 14,80 | 14,95 | 14,72 | 14,81 | -0,67% | 585.985,00 |
| 04.09.2026 | 14,79 | 14,94 | 14,77 | 14,91 | 0,47% | 449.386,00 |
| 03.09.2026 | 14,99 | 15,04 | 14,77 | 14,84 | -0,70% | 286.505,00 |
| 02.09.2026 | 15,01 | 15,10 | 14,92 | 14,95 | -0,57% | 412.706,00 |
| 01.09.2026 | 14,99 | 15,20 | 14,93 | 15,03 | 0,47% | 799.200,00 |
| 31.08.2026 | 14,85 | 14,98 | 14,75 | 14,96 | 0,67% | 688.735,00 |
| 28.08.2026 | 14,88 | 14,94 | 14,83 | 14,86 | 0,13% | 456.572,00 |
| 27.08.2026 | 14,87 | 14,93 | 14,78 | 14,84 | -0,60% | 322.447,00 |
| 26.08.2026 | 15,00 | 15,02 | 14,90 | 14,93 | -0,70% | 318.990,00 |
| 25.08.2026 | 15,10 | 15,16 | 15,01 | 15,04 | -0,43% | 298.656,00 |
| 24.08.2026 | 15,09 | 15,17 | 15,03 | 15,10 | 0,27% | 425.021,00 |
| 21.08.2026 | 14,92 | 15,11 | 14,92 | 15,06 | 0,87% | 304.395,00 |
| 20.08.2026 | 14,95 | 15,00 | 14,85 | 14,93 | -0,80% | 433.200,00 |
| 19.08.2026 | 15,02 | 15,13 | 14,95 | 15,05 | 0,43% | 491.586,00 |
| 18.08.2026 | 15,06 | 15,09 | 14,94 | 14,99 | -0,23% | 375.832,00 |
| 17.08.2026 | 15,13 | 15,15 | 14,96 | 15,02 | -0,86% | 548.988,00 |
| 14.08.2026 | 15,25 | 15,31 | 15,10 | 15,15 | -0,46% | 350.547,00 |
| 13.08.2026 | 15,29 | 15,38 | 15,09 | 15,22 | -0,07% | 347.694,00 |
| 12.08.2026 | 15,02 | 15,28 | 15,02 | 15,23 | 0,49% | 358.269,00 |
| 11.08.2026 | 15,21 | 15,34 | 15,12 | 15,16 | -0,23% | 355.395,00 |
| 10.08.2026 | 15,17 | 15,26 | 15,12 | 15,19 | -0,78% | 459.720,00 |
| 07.08.2026 | 15,10 | 15,36 | 15,09 | 15,31 | 1,26% | 397.207,00 |
| 06.08.2026 | 15,24 | 15,29 | 15,06 | 15,12 | -0,51% | 498.691,00 |
| 05.08.2026 | 14,97 | 15,31 | 14,97 | 15,20 | -1,09% | 417.512,00 |
| 04.08.2026 | 15,33 | 15,39 | 15,24 | 15,37 | 0,10% | 359.183,00 |
| 03.08.2026 | 15,29 | 15,40 | 15,26 | 15,35 | 1,32% | 394.462,00 |
| 31.07.2026 | 15,11 | 15,19 | 15,00 | 15,15 | 0,36% | 471.930,00 |
| 30.07.2026 | 15,15 | 15,15 | 14,94 | 15,10 | -0,43% | 682.222,00 |
| 29.07.2026 | 15,38 | 15,51 | 14,98 | 15,16 | -2,00% | 866.662,00 |
| 28.07.2026 | 15,27 | 15,60 | 15,27 | 15,47 | 0,59% | 583.055,00 |
| 27.07.2026 | 15,25 | 15,57 | 15,21 | 15,38 | 1,28% | 688.595,00 |
| 24.07.2026 | 15,20 | 15,35 | 15,11 | 15,19 | 0,63% | 419.196,00 |
| 23.07.2026 | 15,19 | 15,19 | 14,99 | 15,09 | -0,72% | 536.712,00 |
| 22.07.2026 | 15,36 | 15,36 | 15,16 | 15,20 | -1,04% | 373.431,00 |
| 21.07.2026 | 15,37 | 15,40 | 15,20 | 15,36 | 0,00% | 387.929,00 |
| 20.07.2026 | 15,42 | 15,56 | 15,34 | 15,36 | -0,71% | 444.796,00 |
| 17.07.2026 | 15,61 | 15,67 | 15,39 | 15,47 | -0,80% | 609.283,00 |
| 16.07.2026 | 15,25 | 15,64 | 15,25 | 15,60 | 2,06% | 1.034.178,00 |
| 15.07.2026 | 14,89 | 15,36 | 14,88 | 15,28 | 2,48% | 513.600,00 |
| 14.07.2026 | 15,15 | 15,16 | 14,86 | 14,91 | -1,58% | 583.847,00 |
| 13.07.2026 | 15,20 | 15,29 | 15,08 | 15,15 | -0,92% | 693.073,00 |
| 10.07.2026 | 15,10 | 15,36 | 14,90 | 15,29 | 1,87% | 820.980,00 |
| 09.07.2026 | 15,30 | 15,37 | 14,83 | 15,01 | 3,73% | 1.676.907,00 |
| 08.07.2026 | 14,46 | 14,54 | 14,40 | 14,47 | -0,48% | 439.173,00 |
| 07.07.2026 | 14,64 | 14,66 | 14,46 | 14,54 | -0,41% | 409.925,00 |
| 06.07.2026 | 14,80 | 14,80 | 14,53 | 14,60 | -1,35% | 461.458,00 |
| 02.07.2026 | 14,74 | 14,92 | 14,67 | 14,80 | 0,82% | 688.270,00 |
| 01.07.2026 | 14,56 | 14,78 | 14,40 | 14,68 | 0,51% | 518.106,00 |
| 30.06.2026 | 14,70 | 14,76 | 14,49 | 14,61 | -0,92% | 834.822,00 |
| 29.06.2026 | 14,55 | 14,78 | 14,55 | 14,74 | 0,68% | 562.095,00 |
| 26.06.2026 | 14,68 | 14,81 | 14,37 | 14,64 | -1,15% | 1.102.329,00 |
| 25.06.2026 | 14,73 | 14,96 | 14,63 | 14,81 | 0,14% | 1.266.846,00 |
| 24.06.2026 | 14,87 | 15,19 | 14,62 | 14,79 | 10,79% | 3.476.109,00 |