8,090$
-3,69%
Echtzeit-Aktienkurs Inspired Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 8,38 | 8,39 | 7,94 | 8,09 | -3,69% | 46.484,00 |
| 04.03.2026 | 8,31 | 8,50 | 8,29 | 8,40 | 1,33% | 53.652,00 |
| 03.03.2026 | 7,96 | 8,36 | 7,95 | 8,29 | 0,61% | 76.963,00 |
| 02.03.2026 | 8,06 | 8,26 | 7,94 | 8,24 | 1,23% | 48.685,00 |
| 27.02.2026 | 8,23 | 8,33 | 8,05 | 8,14 | -2,56% | 80.499,00 |
| 26.02.2026 | 8,13 | 8,47 | 8,13 | 8,35 | 1,75% | 80.359,00 |
| 25.02.2026 | 8,04 | 8,27 | 7,94 | 8,21 | 2,45% | 29.733,00 |
| 24.02.2026 | 7,91 | 8,30 | 7,91 | 8,01 | -3,79% | 30.870,00 |
| 20.02.2026 | 8,30 | 8,54 | 8,30 | 8,33 | -0,36% | 50.939,00 |
| 19.02.2026 | 8,29 | 8,42 | 8,07 | 8,36 | -0,36% | 53.193,00 |
| 18.02.2026 | 8,36 | 8,62 | 8,21 | 8,39 | -0,31% | 54.817,00 |
| 17.02.2026 | 8,23 | 8,47 | 8,19 | 8,42 | 1,89% | 54.907,00 |
| 13.02.2026 | 8,31 | 8,41 | 8,19 | 8,26 | -0,60% | 72.895,00 |
| 12.02.2026 | 8,50 | 8,50 | 8,26 | 8,31 | -2,12% | 126.925,00 |
| 11.02.2026 | 8,56 | 8,71 | 8,34 | 8,49 | -0,82% | 98.696,00 |
| 10.02.2026 | 8,45 | 8,75 | 8,45 | 8,56 | 0,71% | 54.132,00 |
| 09.02.2026 | 8,70 | 8,83 | 8,44 | 8,50 | -2,30% | 44.952,00 |
| 06.02.2026 | 8,55 | 8,86 | 8,55 | 8,70 | 1,64% | 80.508,00 |
| 05.02.2026 | 8,83 | 8,93 | 8,39 | 8,56 | -3,17% | 79.790,00 |
| 04.02.2026 | 8,94 | 9,20 | 8,75 | 8,84 | -0,56% | 71.608,00 |
| 03.02.2026 | 9,19 | 9,21 | 8,65 | 8,89 | -3,26% | 48.865,00 |
| 02.02.2026 | 8,95 | 9,36 | 8,95 | 9,19 | 2,91% | 56.797,00 |
| 30.01.2026 | 8,81 | 8,96 | 8,66 | 8,93 | 0,51% | 73.384,00 |
| 29.01.2026 | 8,76 | 8,91 | 8,59 | 8,89 | 2,24% | 44.571,00 |
| 28.01.2026 | 8,87 | 8,99 | 8,51 | 8,69 | -1,92% | 77.882,00 |
| 27.01.2026 | 9,10 | 9,10 | 8,84 | 8,86 | -2,10% | 40.140,00 |
| 26.01.2026 | 9,10 | 9,20 | 8,95 | 9,05 | -3,31% | 45.976,00 |
| 22.01.2026 | 9,35 | 9,48 | 9,03 | 9,36 | 1,41% | 74.552,00 |
| 21.01.2026 | 8,98 | 9,26 | 8,97 | 9,23 | 2,96% | 71.466,00 |
| 20.01.2026 | 9,19 | 9,26 | 8,92 | 8,97 | -4,53% | 84.459,00 |
| 16.01.2026 | 9,40 | 9,57 | 9,28 | 9,39 | -0,21% | 65.455,00 |
| 15.01.2026 | 9,28 | 9,62 | 9,17 | 9,41 | 2,43% | 54.542,00 |
| 14.01.2026 | 9,51 | 9,66 | 9,07 | 9,19 | -3,40% | 102.401,00 |
| 13.01.2026 | 9,70 | 9,95 | 9,44 | 9,51 | -3,16% | 111.495,00 |
| 12.01.2026 | 9,44 | 9,89 | 9,33 | 9,82 | 3,37% | 79.676,00 |
| 09.01.2026 | 9,37 | 9,54 | 9,12 | 9,50 | 1,06% | 122.183,00 |
| 08.01.2026 | 9,23 | 9,57 | 9,21 | 9,40 | 0,00% | 89.312,00 |
| 07.01.2026 | 9,24 | 9,54 | 8,96 | 9,40 | 1,95% | 94.466,00 |
| 06.01.2026 | 8,98 | 9,30 | 8,98 | 9,22 | 0,11% | 79.441,00 |
| 05.01.2026 | 8,95 | 9,24 | 8,89 | 9,21 | 2,68% | 94.510,00 |
| 02.01.2026 | 9,47 | 9,47 | 8,91 | 8,97 | -4,17% | 89.990,00 |
| 31.12.2025 | 9,43 | 9,56 | 9,21 | 9,36 | -1,06% | 104.809,00 |
| 30.12.2025 | 9,43 | 9,74 | 9,42 | 9,46 | 0,42% | 137.528,00 |
| 29.12.2025 | 9,41 | 9,50 | 9,24 | 9,42 | -0,95% | 91.143,00 |
| 26.12.2025 | 9,31 | 9,64 | 9,31 | 9,51 | 2,15% | 78.520,00 |
| 24.12.2025 | 9,19 | 9,40 | 9,10 | 9,31 | 1,31% | 50.874,00 |
| 23.12.2025 | 9,06 | 9,21 | 9,03 | 9,19 | 0,77% | 51.665,00 |
| 22.12.2025 | 9,12 | 9,43 | 9,09 | 9,12 | 0,44% | 122.991,00 |
| 19.12.2025 | 8,99 | 9,28 | 8,87 | 9,08 | 0,44% | 261.671,00 |
| 18.12.2025 | 9,20 | 9,34 | 8,95 | 9,04 | -0,44% | 176.417,00 |
| 17.12.2025 | 9,25 | 9,31 | 9,04 | 9,08 | -0,44% | 69.439,00 |
| 16.12.2025 | 9,04 | 9,26 | 9,04 | 9,12 | 0,83% | 60.014,00 |
| 15.12.2025 | 9,11 | 9,11 | 8,79 | 9,05 | 0,50% | 51.034,00 |
| 12.12.2025 | 9,23 | 9,26 | 8,92 | 9,00 | -1,96% | 79.679,00 |
| 11.12.2025 | 9,37 | 9,50 | 8,80 | 9,18 | -1,71% | 94.254,00 |
| 10.12.2025 | 9,07 | 9,40 | 8,97 | 9,34 | 2,41% | 161.527,00 |
| 09.12.2025 | 9,01 | 9,28 | 8,73 | 9,12 | 0,77% | 79.346,00 |
| 08.12.2025 | 8,80 | 9,07 | 8,74 | 9,05 | 3,08% | 146.435,00 |
| 05.12.2025 | 8,70 | 9,04 | 8,69 | 8,78 | 1,15% | 96.995,00 |
| 04.12.2025 | 8,75 | 8,97 | 8,39 | 8,68 | -0,80% | 161.009,00 |
| 03.12.2025 | 8,84 | 9,20 | 8,57 | 8,75 | -3,21% | 190.130,00 |
| 02.12.2025 | 9,00 | 9,21 | 8,82 | 9,04 | 8,00% | 190.211,00 |
| 01.12.2025 | 8,10 | 8,48 | 8,01 | 8,37 | 1,82% | 100.143,00 |
| 28.11.2025 | 8,10 | 8,24 | 7,62 | 8,22 | 1,48% | 99.676,00 |
| 26.11.2025 | 8,00 | 8,29 | 7,88 | 8,10 | 0,50% | 294.742,00 |
| 25.11.2025 | 7,76 | 8,50 | 7,66 | 8,06 | 8,92% | 500.939,00 |
| 24.11.2025 | 7,35 | 7,59 | 7,29 | 7,40 | 4,96% | 182.402,00 |
| 20.11.2025 | 7,00 | 7,12 | 6,88 | 7,05 | 2,62% | 230.367,00 |
| 19.11.2025 | 7,21 | 7,21 | 6,84 | 6,87 | -4,32% | 167.333,00 |
| 18.11.2025 | 7,41 | 7,43 | 7,18 | 7,18 | -3,10% | 126.061,00 |
| 17.11.2025 | 7,72 | 7,72 | 7,28 | 7,41 | -5,04% | 84.538,00 |
| 13.11.2025 | 8,23 | 8,42 | 7,76 | 7,80 | -5,99% | 85.105,00 |
| 12.11.2025 | 8,51 | 8,75 | 8,25 | 8,30 | -2,24% | 130.692,00 |
| 11.11.2025 | 8,32 | 8,54 | 8,24 | 8,49 | 1,56% | 107.542,00 |
| 10.11.2025 | 8,22 | 8,51 | 8,17 | 8,36 | 2,77% | 57.153,00 |
| 07.11.2025 | 8,11 | 8,18 | 7,88 | 8,14 | 0,43% | 87.764,00 |
| 06.11.2025 | 8,49 | 8,84 | 8,02 | 8,10 | -5,21% | 95.723,00 |
| 05.11.2025 | 8,00 | 8,64 | 8,00 | 8,55 | 12,58% | 209.997,00 |
| 04.11.2025 | 7,43 | 7,66 | 7,42 | 7,59 | 0,66% | 166.284,00 |
| 03.11.2025 | 7,58 | 7,58 | 7,44 | 7,54 | -0,26% | 84.567,00 |
| 31.10.2025 | 7,39 | 7,57 | 7,35 | 7,56 | 2,72% | 64.358,00 |
| 30.10.2025 | 7,62 | 7,92 | 7,35 | 7,36 | -4,17% | 62.850,00 |
| 29.10.2025 | 7,85 | 7,99 | 7,64 | 7,68 | -2,29% | 129.125,00 |
| 28.10.2025 | 8,00 | 8,07 | 7,81 | 7,86 | -1,75% | 60.967,00 |
| 27.10.2025 | 8,04 | 8,18 | 7,89 | 8,00 | -0,50% | 81.488,00 |
| 24.10.2025 | 8,07 | 8,88 | 7,95 | 8,04 | 0,75% | 79.055,00 |
| 23.10.2025 | 8,03 | 8,06 | 7,88 | 7,98 | -0,13% | 88.127,00 |
| 22.10.2025 | 7,87 | 8,11 | 7,82 | 7,99 | 1,14% | 93.100,00 |
| 21.10.2025 | 7,89 | 8,08 | 7,84 | 7,90 | -0,63% | 62.342,00 |
| 20.10.2025 | 7,85 | 7,96 | 7,75 | 7,95 | 2,32% | 70.869,00 |
| 17.10.2025 | 7,85 | 8,20 | 7,65 | 7,77 | -1,40% | 149.242,00 |
| 16.10.2025 | 8,26 | 8,58 | 7,87 | 7,88 | -4,14% | 88.452,00 |
| 15.10.2025 | 8,12 | 8,22 | 8,07 | 8,22 | 1,99% | 59.013,00 |
| 14.10.2025 | 7,91 | 8,22 | 7,79 | 8,06 | 0,50% | 109.733,00 |
| 13.10.2025 | 8,42 | 9,07 | 8,01 | 8,02 | -3,14% | 88.777,00 |
| 10.10.2025 | 8,77 | 9,11 | 8,26 | 8,28 | -5,69% | 188.139,00 |
| 09.10.2025 | 9,06 | 9,06 | 8,66 | 8,78 | -3,20% | 66.748,00 |
| 08.10.2025 | 9,14 | 9,14 | 8,95 | 9,07 | 0,00% | 107.723,00 |
| 07.10.2025 | 9,26 | 9,28 | 9,00 | 9,07 | -1,95% | 119.380,00 |
| 06.10.2025 | 9,51 | 9,51 | 9,17 | 9,25 | -0,54% | 93.877,00 |