15,095$
-0,43%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 13,23 | 13,39 | 13,23 | 13,35 | 1,06% | 521.561,00 |
| 22.06.2026 | 13,30 | 13,42 | 13,21 | 13,21 | -1,42% | 711.060,00 |
| 18.06.2026 | 13,46 | 13,48 | 13,29 | 13,40 | 0,30% | 568.624,00 |
| 17.06.2026 | 13,45 | 13,57 | 13,35 | 13,36 | -0,96% | 618.659,00 |
| 16.06.2026 | 13,57 | 13,60 | 13,39 | 13,49 | -0,59% | 644.568,00 |
| 15.06.2026 | 13,50 | 13,58 | 13,40 | 13,57 | 0,89% | 664.204,00 |
| 12.06.2026 | 13,54 | 13,54 | 13,39 | 13,45 | -0,30% | 441.950,00 |
| 11.06.2026 | 13,33 | 13,58 | 13,33 | 13,49 | 0,15% | 492.132,00 |
| 10.06.2026 | 13,53 | 13,60 | 13,47 | 13,47 | -0,66% | 487.912,00 |
| 09.06.2026 | 13,53 | 13,66 | 13,46 | 13,56 | 0,44% | 517.128,00 |
| 08.06.2026 | 13,60 | 13,69 | 13,46 | 13,50 | -0,30% | 425.854,00 |
| 05.06.2026 | 13,64 | 13,69 | 13,46 | 13,54 | -0,59% | 490.067,00 |
| 04.06.2026 | 13,50 | 13,68 | 13,50 | 13,62 | 0,96% | 405.660,00 |
| 03.06.2026 | 13,49 | 13,51 | 13,35 | 13,49 | -0,07% | 732.023,00 |
| 02.06.2026 | 13,60 | 13,68 | 13,42 | 13,50 | -0,66% | 558.013,00 |
| 01.06.2026 | 13,80 | 13,81 | 13,59 | 13,59 | -2,44% | 774.236,00 |
| 29.05.2026 | 14,10 | 14,18 | 13,89 | 13,93 | -0,85% | 920.762,00 |
| 28.05.2026 | 13,80 | 14,09 | 13,77 | 14,05 | 1,74% | 717.049,00 |
| 27.05.2026 | 13,84 | 13,93 | 13,66 | 13,81 | 0,00% | 1.024.474,00 |
| 26.05.2026 | 13,69 | 13,90 | 13,67 | 13,81 | 0,51% | 1.177.513,00 |
| 22.05.2026 | 13,87 | 14,10 | 13,73 | 13,74 | -0,65% | 1.265.424,00 |
| 21.05.2026 | 13,93 | 14,10 | 13,80 | 13,83 | -1,36% | 2.724.702,00 |
| 20.05.2026 | 13,76 | 14,06 | 13,67 | 14,02 | 0,36% | 825.287,00 |
| 19.05.2026 | 14,07 | 14,11 | 13,91 | 13,97 | -0,92% | 755.199,00 |
| 18.05.2026 | 13,92 | 14,15 | 13,92 | 14,10 | 1,44% | 944.845,00 |
| 15.05.2026 | 14,09 | 14,15 | 13,88 | 13,90 | -1,07% | 772.877,00 |
| 14.05.2026 | 14,10 | 14,12 | 13,87 | 14,05 | 0,07% | 968.273,00 |
| 13.05.2026 | 13,82 | 14,06 | 13,76 | 14,04 | 1,52% | 1.030.920,00 |
| 12.05.2026 | 13,77 | 13,84 | 13,68 | 13,83 | 0,44% | 1.084.341,00 |
| 11.05.2026 | 13,86 | 14,01 | 13,64 | 13,77 | -1,36% | 1.362.516,00 |
| 08.05.2026 | 13,98 | 14,15 | 13,85 | 13,96 | 0,29% | 1.346.621,00 |
| 07.05.2026 | 13,59 | 14,23 | 13,50 | 13,92 | 2,43% | 1.529.782,00 |
| 06.05.2026 | 13,40 | 13,62 | 13,25 | 13,59 | -5,63% | 1.952.361,00 |
| 05.05.2026 | 14,35 | 14,43 | 14,13 | 14,40 | 0,63% | 580.686,00 |
| 04.05.2026 | 14,33 | 14,50 | 14,28 | 14,31 | -0,69% | 337.906,00 |
| 01.05.2026 | 14,46 | 14,51 | 14,33 | 14,41 | -0,41% | 310.123,00 |
| 30.04.2026 | 14,00 | 14,47 | 14,00 | 14,47 | 3,65% | 364.631,00 |
| 29.04.2026 | 14,15 | 14,15 | 13,92 | 13,96 | -1,76% | 371.716,00 |
| 28.04.2026 | 14,33 | 14,37 | 14,15 | 14,21 | -0,70% | 303.357,00 |
| 27.04.2026 | 14,41 | 14,49 | 14,31 | 14,31 | -0,62% | 352.349,00 |
| 24.04.2026 | 14,41 | 14,41 | 14,19 | 14,40 | 0,28% | 397.530,00 |
| 23.04.2026 | 14,39 | 14,41 | 14,17 | 14,36 | -0,35% | 453.465,00 |
| 22.04.2026 | 14,62 | 14,71 | 14,40 | 14,41 | -0,69% | 408.343,00 |
| 21.04.2026 | 14,60 | 14,71 | 14,49 | 14,51 | -0,41% | 361.244,00 |
| 20.04.2026 | 14,55 | 14,80 | 14,53 | 14,57 | -0,55% | 744.590,00 |
| 17.04.2026 | 14,49 | 14,84 | 14,45 | 14,65 | 2,23% | 872.447,00 |
| 16.04.2026 | 14,25 | 14,38 | 14,20 | 14,33 | 0,56% | 1.186.460,00 |
| 15.04.2026 | 14,20 | 14,28 | 13,99 | 14,25 | 0,78% | 660.870,00 |
| 14.04.2026 | 13,99 | 14,27 | 13,99 | 14,14 | 1,07% | 779.699,00 |
| 13.04.2026 | 13,70 | 14,00 | 13,61 | 13,99 | 3,40% | 842.636,00 |
| 10.04.2026 | 13,68 | 13,78 | 13,35 | 13,53 | -1,17% | 1.192.287,00 |
| 09.04.2026 | 13,70 | 13,84 | 13,65 | 13,69 | -0,65% | 764.930,00 |
| 08.04.2026 | 13,91 | 13,96 | 13,74 | 13,78 | 0,95% | 465.201,00 |
| 07.04.2026 | 13,69 | 13,77 | 13,60 | 13,65 | -0,44% | 893.037,00 |
| 06.04.2026 | 13,79 | 13,85 | 13,71 | 13,71 | -0,58% | 312.817,00 |
| 02.04.2026 | 13,44 | 13,81 | 13,44 | 13,79 | 0,66% | 661.914,00 |
| 01.04.2026 | 13,77 | 13,85 | 13,70 | 13,70 | 0,15% | 682.683,00 |
| 31.03.2026 | 13,49 | 13,76 | 13,43 | 13,68 | 2,01% | 1.087.983,00 |
| 30.03.2026 | 13,40 | 13,61 | 13,21 | 13,41 | 0,07% | 1.057.447,00 |
| 27.03.2026 | 13,65 | 13,73 | 13,39 | 13,40 | -2,55% | 973.057,00 |
| 26.03.2026 | 13,71 | 13,84 | 13,61 | 13,75 | 0,00% | 645.510,00 |
| 25.03.2026 | 13,81 | 13,84 | 13,61 | 13,75 | 0,36% | 824.819,00 |
| 24.03.2026 | 13,73 | 13,81 | 13,69 | 13,70 | -0,22% | 712.779,00 |
| 23.03.2026 | 13,73 | 13,89 | 13,58 | 13,73 | 1,48% | 1.113.267,00 |
| 20.03.2026 | 13,75 | 13,79 | 13,36 | 13,53 | -1,89% | 1.398.012,00 |
| 19.03.2026 | 13,43 | 13,80 | 13,39 | 13,79 | 2,53% | 2.241.077,00 |
| 18.03.2026 | 13,62 | 13,71 | 13,40 | 13,45 | -1,47% | 1.283.438,00 |
| 17.03.2026 | 13,54 | 13,72 | 13,48 | 13,65 | 1,64% | 1.522.101,00 |
| 16.03.2026 | 13,56 | 13,65 | 13,32 | 13,43 | -0,81% | 1.195.509,00 |
| 13.03.2026 | 13,71 | 13,86 | 13,36 | 13,54 | 6,11% | 1.924.001,00 |
| 12.03.2026 | 13,10 | 13,10 | 12,72 | 12,76 | -2,89% | 1.356.460,00 |
| 11.03.2026 | 13,29 | 13,33 | 13,02 | 13,14 | -0,98% | 448.207,00 |
| 10.03.2026 | 13,19 | 13,40 | 13,05 | 13,27 | -0,15% | 726.900,00 |
| 09.03.2026 | 13,00 | 13,30 | 12,95 | 13,29 | 0,45% | 1.461.521,00 |