144,730$
-0,77%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 145,51 | 146,37 | 142,88 | 144,73 | -0,77% | 5.561.218,00 |
| 18.09.2025 | 144,76 | 146,50 | 143,82 | 145,86 | 0,75% | 1.831.823,00 |
| 17.09.2025 | 145,90 | 146,50 | 143,77 | 144,78 | 0,02% | 1.712.363,00 |
| 16.09.2025 | 142,94 | 144,84 | 141,77 | 144,75 | 1,12% | 1.426.383,00 |
| 15.09.2025 | 145,40 | 145,40 | 138,73 | 143,14 | -1,91% | 1.977.688,00 |
| 12.09.2025 | 146,00 | 148,22 | 144,00 | 145,93 | 0,10% | 1.925.750,00 |
| 11.09.2025 | 146,42 | 147,10 | 144,93 | 145,79 | -0,10% | 1.605.610,00 |
| 10.09.2025 | 148,15 | 148,32 | 143,76 | 145,93 | -0,86% | 1.488.071,00 |
| 09.09.2025 | 146,88 | 149,08 | 145,25 | 147,20 | 0,35% | 1.417.699,00 |
| 08.09.2025 | 144,50 | 146,91 | 144,22 | 146,68 | 1,09% | 1.541.221,00 |
| 05.09.2025 | 142,60 | 145,19 | 140,33 | 145,10 | 1,80% | 2.518.897,00 |
| 04.09.2025 | 142,86 | 145,00 | 141,25 | 142,53 | -0,68% | 2.012.424,00 |
| 03.09.2025 | 145,00 | 146,84 | 142,36 | 143,50 | -1,24% | 2.493.298,00 |
| 02.09.2025 | 141,50 | 146,52 | 140,00 | 145,30 | 6,76% | 4.845.101,00 |
| 29.08.2025 | 135,00 | 136,10 | 134,39 | 136,10 | 0,84% | 2.190.209,00 |
| 28.08.2025 | 134,39 | 136,90 | 134,20 | 134,97 | 0,33% | 1.754.674,00 |
| 27.08.2025 | 132,29 | 134,74 | 131,55 | 134,53 | 1,79% | 1.817.352,00 |
| 26.08.2025 | 128,52 | 132,31 | 128,10 | 132,17 | 3,00% | 2.344.866,00 |
| 25.08.2025 | 131,79 | 132,73 | 128,02 | 128,32 | -2,70% | 1.975.358,00 |
| 22.08.2025 | 132,30 | 133,56 | 130,95 | 131,88 | -0,54% | 2.096.764,00 |
| 21.08.2025 | 129,80 | 132,64 | 128,50 | 132,60 | 2,43% | 2.238.795,00 |
| 20.08.2025 | 127,43 | 130,06 | 127,43 | 129,45 | 1,76% | 2.346.760,00 |
| 19.08.2025 | 127,80 | 128,83 | 126,00 | 127,21 | -0,05% | 2.063.966,00 |
| 18.08.2025 | 127,80 | 130,13 | 127,13 | 127,27 | -0,41% | 3.422.730,00 |
| 15.08.2025 | 127,63 | 128,00 | 124,52 | 127,80 | 0,04% | 3.451.345,00 |
| 14.08.2025 | 125,50 | 128,48 | 123,50 | 127,75 | 3,97% | 4.628.785,00 |
| 13.08.2025 | 121,16 | 123,42 | 119,80 | 122,87 | 0,71% | 4.314.536,00 |
| 12.08.2025 | 112,89 | 122,03 | 112,48 | 122,00 | 8,03% | 7.218.312,00 |
| 11.08.2025 | 109,83 | 114,03 | 109,18 | 112,93 | 3,09% | 3.251.316,00 |
| 08.08.2025 | 108,69 | 109,88 | 107,07 | 109,55 | 0,23% | 3.231.464,00 |
| 07.08.2025 | 106,55 | 111,94 | 106,54 | 109,30 | -1,76% | 3.333.789,00 |
| 06.08.2025 | 110,22 | 112,29 | 109,61 | 111,26 | -0,31% | 3.544.832,00 |
| 05.08.2025 | 110,92 | 113,10 | 109,50 | 111,61 | 0,33% | 3.207.905,00 |
| 04.08.2025 | 109,25 | 111,28 | 108,00 | 111,24 | 2,35% | 2.242.465,00 |
| 01.08.2025 | 107,48 | 108,89 | 105,75 | 108,69 | 1,27% | 2.255.896,00 |
| 31.07.2025 | 105,58 | 108,64 | 105,18 | 107,33 | 2,04% | 2.216.394,00 |
| 30.07.2025 | 105,35 | 107,41 | 103,50 | 105,18 | 0,16% | 5.132.051,00 |
| 29.07.2025 | 102,68 | 105,03 | 102,21 | 105,01 | 3,20% | 1.708.979,00 |
| 28.07.2025 | 104,83 | 105,80 | 101,75 | 101,75 | -2,12% | 2.670.031,00 |
| 25.07.2025 | 103,93 | 105,08 | 103,20 | 103,95 | 0,42% | 1.392.906,00 |
| 24.07.2025 | 104,07 | 104,89 | 102,65 | 103,52 | 0,08% | 1.591.049,00 |
| 23.07.2025 | 102,92 | 103,56 | 101,55 | 103,44 | 0,51% | 1.857.653,00 |
| 22.07.2025 | 102,92 | 103,74 | 101,59 | 102,92 | 0,14% | 1.527.387,00 |
| 21.07.2025 | 103,34 | 103,50 | 101,77 | 102,78 | 0,22% | 1.541.028,00 |
| 18.07.2025 | 105,01 | 105,01 | 102,40 | 102,56 | -1,55% | 1.432.220,00 |
| 17.07.2025 | 104,73 | 105,35 | 102,50 | 104,17 | -0,40% | 1.998.093,00 |
| 16.07.2025 | 102,87 | 105,08 | 101,74 | 104,59 | 1,67% | 3.691.222,00 |
| 15.07.2025 | 102,67 | 103,45 | 100,85 | 102,87 | 0,96% | 3.953.033,00 |
| 14.07.2025 | 98,18 | 102,41 | 97,34 | 101,89 | 3,78% | 3.697.035,00 |
| 11.07.2025 | 96,41 | 99,39 | 95,96 | 98,18 | 1,57% | 3.244.357,00 |
| 10.07.2025 | 96,55 | 98,00 | 95,27 | 96,66 | 0,20% | 1.760.485,00 |
| 09.07.2025 | 96,68 | 97,66 | 95,80 | 96,47 | 0,34% | 2.703.829,00 |
| 08.07.2025 | 96,87 | 97,44 | 95,90 | 96,14 | -0,84% | 1.912.054,00 |
| 07.07.2025 | 96,95 | 97,02 | 95,01 | 96,95 | -0,87% | 2.486.043,00 |
| 03.07.2025 | 98,03 | 98,53 | 95,72 | 97,80 | -0,45% | 1.762.381,00 |
| 02.07.2025 | 97,76 | 98,38 | 96,65 | 98,24 | 0,64% | 3.291.847,00 |
| 01.07.2025 | 100,26 | 100,48 | 97,34 | 97,62 | -3,00% | 3.774.948,00 |
| 30.06.2025 | 100,05 | 101,64 | 99,78 | 100,64 | 1,13% | 4.182.571,00 |
| 27.06.2025 | 101,67 | 102,25 | 98,85 | 99,52 | -2,18% | 26.027.325,00 |
| 26.06.2025 | 105,70 | 105,80 | 101,14 | 101,74 | -2,97% | 3.947.911,00 |
| 25.06.2025 | 105,25 | 106,83 | 104,06 | 104,85 | -0,99% | 3.518.860,00 |
| 24.06.2025 | 105,50 | 106,58 | 104,18 | 105,90 | 0,46% | 4.429.956,00 |
| 23.06.2025 | 102,13 | 105,48 | 101,04 | 105,42 | 2,67% | 3.461.077,00 |
| 20.06.2025 | 100,27 | 102,81 | 99,02 | 102,68 | 3,24% | 4.645.670,00 |
| 18.06.2025 | 101,15 | 101,41 | 98,46 | 99,46 | -0,82% | 2.269.180,00 |
| 17.06.2025 | 100,59 | 102,00 | 99,92 | 100,28 | -1,29% | 2.565.005,00 |
| 16.06.2025 | 99,06 | 101,70 | 97,79 | 101,59 | 2,90% | 4.385.270,00 |
| 13.06.2025 | 96,46 | 99,65 | 96,01 | 98,73 | 1,91% | 5.080.285,00 |
| 12.06.2025 | 96,70 | 100,00 | 96,39 | 96,88 | -1,12% | 7.165.132,00 |
| 11.06.2025 | 92,00 | 98,95 | 90,86 | 97,98 | 7,75% | 12.624.860,00 |
| 10.06.2025 | 88,64 | 91,86 | 86,00 | 90,93 | 28,65% | 15.519.624,00 |
| 09.06.2025 | 73,97 | 74,32 | 70,57 | 70,68 | -3,99% | 1.890.113,00 |
| 06.06.2025 | 73,46 | 74,07 | 72,67 | 73,62 | 1,21% | 1.544.420,00 |
| 05.06.2025 | 73,50 | 74,98 | 72,32 | 72,74 | -1,29% | 2.755.161,00 |
| 04.06.2025 | 73,26 | 74,56 | 73,09 | 73,69 | 0,83% | 2.179.187,00 |
| 03.06.2025 | 71,50 | 74,00 | 71,00 | 73,08 | 1,95% | 1.880.353,00 |
| 02.06.2025 | 69,92 | 72,34 | 69,59 | 71,68 | 2,79% | 2.446.967,00 |
| 30.05.2025 | 68,88 | 71,20 | 67,81 | 69,74 | 0,76% | 3.687.150,00 |
| 29.05.2025 | 66,63 | 69,32 | 65,56 | 69,21 | 4,29% | 1.834.785,00 |
| 28.05.2025 | 68,00 | 68,27 | 66,08 | 66,36 | -2,44% | 4.394.970,00 |
| 27.05.2025 | 68,00 | 68,74 | 67,38 | 68,02 | 0,73% | 2.330.373,00 |
| 23.05.2025 | 66,04 | 67,65 | 65,57 | 67,53 | 2,07% | 1.546.407,00 |
| 22.05.2025 | 65,93 | 66,26 | 64,85 | 66,16 | 0,21% | 2.642.938,00 |
| 21.05.2025 | 67,78 | 68,73 | 65,22 | 66,02 | -3,63% | 2.144.645,00 |
| 20.05.2025 | 67,73 | 68,62 | 66,28 | 68,51 | 0,93% | 2.449.013,00 |
| 19.05.2025 | 67,97 | 68,99 | 66,57 | 67,88 | -0,35% | 1.334.571,00 |
| 16.05.2025 | 67,53 | 68,35 | 66,63 | 68,12 | 1,34% | 1.787.469,00 |
| 15.05.2025 | 65,32 | 67,22 | 65,32 | 67,22 | 2,45% | 1.248.118,00 |
| 14.05.2025 | 65,61 | 66,66 | 65,07 | 65,61 | -0,15% | 2.094.563,00 |
| 13.05.2025 | 67,81 | 68,35 | 65,54 | 65,71 | -3,01% | 2.154.815,00 |
| 12.05.2025 | 65,18 | 68,51 | 65,10 | 67,75 | 4,10% | 2.991.930,00 |
| 09.05.2025 | 65,63 | 66,91 | 64,95 | 65,08 | -0,84% | 2.388.354,00 |
| 08.05.2025 | 67,90 | 68,08 | 63,81 | 65,63 | -3,88% | 3.556.205,00 |
| 07.05.2025 | 67,87 | 69,18 | 67,51 | 68,28 | 0,60% | 1.875.292,00 |
| 06.05.2025 | 71,26 | 71,77 | 67,21 | 67,87 | -6,49% | 2.570.358,00 |
| 05.05.2025 | 72,10 | 72,83 | 71,34 | 72,58 | 0,39% | 1.358.556,00 |
| 02.05.2025 | 73,03 | 73,39 | 71,95 | 72,30 | -0,47% | 1.600.638,00 |
| 01.05.2025 | 72,09 | 73,31 | 70,84 | 72,64 | 0,86% | 1.790.645,00 |
| 30.04.2025 | 71,40 | 72,37 | 70,36 | 72,02 | 0,87% | 1.492.843,00 |
| 29.04.2025 | 69,66 | 72,15 | 69,20 | 71,40 | 2,20% | 1.846.083,00 |