9,470$
1,50%
Echtzeit-Aktienkurs Inspired Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 9,40 | 9,52 | 9,26 | 9,47 | 1,50% | 91.100,00 |
| 16.01.2025 | 9,40 | 9,48 | 9,29 | 9,33 | -0,64% | 127.116,00 |
| 15.01.2025 | 9,36 | 9,50 | 9,14 | 9,39 | 2,40% | 84.656,00 |
| 14.01.2025 | 8,92 | 9,19 | 8,87 | 9,17 | 3,62% | 66.885,00 |
| 13.01.2025 | 8,72 | 8,87 | 8,61 | 8,85 | 0,11% | 100.476,00 |
| 10.01.2025 | 8,64 | 9,13 | 8,64 | 8,84 | 0,68% | 135.943,00 |
| 08.01.2025 | 8,72 | 8,81 | 8,57 | 8,78 | 0,69% | 315.207,00 |
| 07.01.2025 | 8,70 | 8,76 | 8,56 | 8,72 | -0,46% | 63.086,00 |
| 06.01.2025 | 8,47 | 8,89 | 8,47 | 8,76 | -1,24% | 70.740,00 |
| 03.01.2025 | 8,80 | 8,89 | 8,66 | 8,87 | 0,45% | 84.739,00 |
| 02.01.2025 | 9,15 | 9,15 | 8,76 | 8,83 | -2,43% | 75.056,00 |
| 31.12.2024 | 8,85 | 9,08 | 8,77 | 9,05 | 2,26% | 91.325,00 |
| 30.12.2024 | 8,84 | 8,90 | 8,56 | 8,85 | -0,56% | 95.591,00 |
| 27.12.2024 | 8,82 | 8,95 | 8,64 | 8,90 | 0,11% | 85.518,00 |
| 26.12.2024 | 8,71 | 8,93 | 8,70 | 8,89 | 1,60% | 65.689,00 |
| 24.12.2024 | 8,71 | 8,81 | 8,68 | 8,75 | 0,23% | 41.267,00 |
| 23.12.2024 | 8,64 | 8,91 | 8,58 | 8,73 | 2,22% | 149.383,00 |
| 20.12.2024 | 8,45 | 8,70 | 8,44 | 8,54 | -0,23% | 136.515,00 |
| 19.12.2024 | 8,64 | 8,85 | 8,48 | 8,56 | 0,12% | 118.879,00 |
| 18.12.2024 | 8,91 | 9,20 | 8,50 | 8,55 | -4,04% | 248.610,00 |
| 17.12.2024 | 8,99 | 9,04 | 8,80 | 8,91 | -1,76% | 81.507,00 |
| 16.12.2024 | 9,30 | 9,32 | 9,07 | 9,07 | -1,73% | 50.946,00 |
| 13.12.2024 | 9,10 | 9,29 | 8,99 | 9,23 | 0,98% | 64.220,00 |
| 12.12.2024 | 9,28 | 9,36 | 9,00 | 9,14 | -2,14% | 84.733,00 |
| 11.12.2024 | 9,38 | 9,43 | 8,92 | 9,34 | 0,76% | 441.994,00 |
| 10.12.2024 | 9,33 | 9,43 | 9,15 | 9,27 | -0,32% | 267.219,00 |
| 09.12.2024 | 9,60 | 9,65 | 9,30 | 9,30 | -2,72% | 95.801,00 |
| 06.12.2024 | 9,86 | 9,86 | 9,48 | 9,56 | -2,75% | 136.916,00 |
| 05.12.2024 | 9,80 | 9,98 | 9,62 | 9,83 | -0,71% | 101.509,00 |
| 04.12.2024 | 9,49 | 10,00 | 9,36 | 9,90 | 4,43% | 253.149,00 |
| 03.12.2024 | 9,75 | 9,88 | 9,42 | 9,48 | -3,36% | 202.972,00 |
| 02.12.2024 | 9,66 | 10,08 | 9,45 | 9,81 | 1,98% | 373.771,00 |
| 29.11.2024 | 9,83 | 9,83 | 9,50 | 9,62 | -1,74% | 118.702,00 |
| 27.11.2024 | 9,85 | 10,10 | 9,78 | 9,79 | -0,71% | 75.142,00 |
| 26.11.2024 | 9,95 | 9,96 | 9,76 | 9,86 | -0,30% | 138.230,00 |
| 25.11.2024 | 9,99 | 10,03 | 9,79 | 9,89 | -0,20% | 110.120,00 |
| 22.11.2024 | 9,98 | 10,01 | 9,87 | 9,91 | -0,70% | 60.394,00 |
| 20.11.2024 | 10,26 | 10,34 | 9,95 | 9,98 | -2,82% | 81.607,00 |
| 19.11.2024 | 9,89 | 10,31 | 9,89 | 10,27 | 1,48% | 70.977,00 |
| 18.11.2024 | 10,10 | 10,17 | 9,98 | 10,12 | 0,30% | 55.822,00 |
| 15.11.2024 | 10,35 | 10,35 | 9,87 | 10,09 | -1,37% | 102.284,00 |
| 14.11.2024 | 10,42 | 10,46 | 10,21 | 10,23 | -0,87% | 72.043,00 |
| 13.11.2024 | 10,09 | 10,61 | 10,06 | 10,32 | -3,19% | 158.760,00 |
| 12.11.2024 | 10,45 | 10,66 | 10,25 | 10,66 | 1,14% | 86.671,00 |
| 11.11.2024 | 10,56 | 10,72 | 10,42 | 10,54 | 0,86% | 101.982,00 |
| 08.11.2024 | 10,78 | 11,00 | 10,21 | 10,45 | 2,96% | 271.525,00 |
| 07.11.2024 | 10,08 | 10,30 | 9,99 | 10,15 | 1,60% | 98.862,00 |
| 06.11.2024 | 9,99 | 10,32 | 9,76 | 9,99 | 2,78% | 156.460,00 |
| 05.11.2024 | 9,75 | 9,91 | 9,63 | 9,72 | 0,00% | 51.100,00 |
| 04.11.2024 | 9,73 | 9,96 | 9,62 | 9,72 | 1,04% | 38.297,00 |
| 01.11.2024 | 9,65 | 9,75 | 9,43 | 9,62 | 0,79% | 46.826,00 |
| 31.10.2024 | 9,55 | 9,73 | 9,42 | 9,55 | 0,47% | 26.151,00 |
| 30.10.2024 | 9,10 | 9,58 | 9,10 | 9,50 | 3,60% | 41.395,00 |
| 29.10.2024 | 8,99 | 9,19 | 8,71 | 9,17 | 0,77% | 123.679,00 |
| 28.10.2024 | 9,08 | 9,14 | 9,01 | 9,10 | 1,11% | 53.302,00 |
| 25.10.2024 | 9,14 | 9,19 | 8,90 | 9,00 | -0,77% | 120.470,00 |
| 24.10.2024 | 8,97 | 9,22 | 8,87 | 9,07 | 0,33% | 81.751,00 |
| 23.10.2024 | 9,47 | 9,47 | 8,95 | 9,04 | -5,34% | 46.537,00 |
| 22.10.2024 | 9,39 | 9,55 | 9,35 | 9,55 | 0,95% | 47.337,00 |
| 21.10.2024 | 9,40 | 9,50 | 9,36 | 9,46 | 0,42% | 41.104,00 |
| 18.10.2024 | 9,48 | 9,49 | 9,30 | 9,42 | -0,63% | 49.705,00 |
| 17.10.2024 | 9,17 | 9,52 | 9,14 | 9,48 | 4,41% | 40.865,00 |
| 16.10.2024 | 9,22 | 9,50 | 8,93 | 9,08 | 1,00% | 168.368,00 |
| 15.10.2024 | 9,02 | 9,13 | 8,92 | 8,99 | -0,33% | 55.741,00 |
| 14.10.2024 | 9,08 | 9,09 | 8,94 | 9,02 | -0,44% | 43.142,00 |
| 11.10.2024 | 9,24 | 9,25 | 8,93 | 9,06 | -1,84% | 59.099,00 |
| 10.10.2024 | 9,04 | 9,47 | 9,04 | 9,23 | 0,65% | 68.459,00 |
| 09.10.2024 | 9,56 | 9,99 | 9,08 | 9,17 | -4,08% | 101.321,00 |
| 08.10.2024 | 9,63 | 9,82 | 9,50 | 9,56 | -0,93% | 27.420,00 |
| 07.10.2024 | 9,52 | 9,70 | 9,45 | 9,65 | 1,05% | 15.017,00 |
| 04.10.2024 | 9,49 | 9,61 | 9,46 | 9,55 | 2,69% | 44.790,00 |
| 03.10.2024 | 9,24 | 9,34 | 9,08 | 9,30 | -0,43% | 33.766,00 |
| 02.10.2024 | 9,05 | 9,38 | 9,01 | 9,34 | 1,74% | 61.383,00 |
| 01.10.2024 | 9,34 | 9,34 | 9,00 | 9,18 | -0,97% | 54.547,00 |
| 30.09.2024 | 9,32 | 9,39 | 9,10 | 9,27 | 0,11% | 41.926,00 |
| 27.09.2024 | 9,25 | 9,64 | 9,02 | 9,26 | 0,22% | 109.219,00 |
| 26.09.2024 | 9,53 | 9,61 | 9,23 | 9,24 | -2,33% | 32.788,00 |
| 25.09.2024 | 9,46 | 9,52 | 9,28 | 9,46 | 0,00% | 44.404,00 |
| 24.09.2024 | 9,79 | 9,81 | 9,46 | 9,46 | -2,97% | 59.193,00 |
| 23.09.2024 | 10,02 | 10,08 | 9,73 | 9,75 | -3,37% | 58.383,00 |
| 20.09.2024 | 9,79 | 10,26 | 9,75 | 10,09 | 1,71% | 222.929,00 |
| 19.09.2024 | 9,98 | 10,00 | 9,66 | 9,92 | 2,69% | 75.830,00 |
| 18.09.2024 | 9,16 | 10,14 | 9,16 | 9,66 | -2,62% | 144.361,00 |
| 17.09.2024 | 9,57 | 10,21 | 9,57 | 9,92 | 5,08% | 160.925,00 |
| 16.09.2024 | 9,08 | 9,48 | 9,05 | 9,44 | 4,89% | 81.068,00 |
| 13.09.2024 | 8,76 | 9,09 | 8,68 | 9,00 | 3,69% | 82.269,00 |
| 12.09.2024 | 8,63 | 8,82 | 8,50 | 8,68 | 1,64% | 54.692,00 |
| 11.09.2024 | 8,60 | 8,60 | 8,25 | 8,54 | -1,27% | 29.608,00 |
| 10.09.2024 | 8,54 | 8,68 | 8,38 | 8,65 | 2,13% | 51.466,00 |
| 09.09.2024 | 8,40 | 8,59 | 8,27 | 8,47 | 0,36% | 50.711,00 |
| 06.09.2024 | 8,38 | 8,49 | 8,30 | 8,44 | -0,35% | 19.399,00 |
| 05.09.2024 | 8,51 | 8,55 | 8,30 | 8,47 | 0,36% | 23.455,00 |
| 04.09.2024 | 8,57 | 8,58 | 8,13 | 8,44 | -1,63% | 46.869,00 |
| 03.09.2024 | 8,85 | 9,20 | 8,41 | 8,58 | -4,98% | 62.642,00 |
| 30.08.2024 | 8,88 | 9,04 | 8,78 | 9,03 | 1,92% | 35.003,00 |
| 29.08.2024 | 8,89 | 9,04 | 8,83 | 8,86 | 0,23% | 34.660,00 |
| 28.08.2024 | 8,80 | 8,85 | 8,67 | 8,84 | 0,57% | 37.866,00 |
| 27.08.2024 | 8,89 | 8,89 | 8,69 | 8,79 | -1,68% | 26.186,00 |
| 26.08.2024 | 9,05 | 9,23 | 8,86 | 8,94 | -0,56% | 101.338,00 |
| 23.08.2024 | 8,69 | 9,08 | 8,62 | 8,99 | 4,05% | 56.465,00 |