72,670$
-1,42%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 73,50 | 73,95 | 71,17 | 72,67 | -1,42% | 1.711.382,00 |
| 19.11.2024 | 68,50 | 73,78 | 67,90 | 73,72 | 10,67% | 2.902.574,00 |
| 18.11.2024 | 66,29 | 67,26 | 64,86 | 66,61 | 0,48% | 1.606.070,00 |
| 15.11.2024 | 72,11 | 72,11 | 65,97 | 66,29 | -6,97% | 2.933.358,00 |
| 14.11.2024 | 70,30 | 74,32 | 70,20 | 71,26 | 0,93% | 1.772.605,00 |
| 13.11.2024 | 71,09 | 71,42 | 69,91 | 70,60 | 0,68% | 1.694.273,00 |
| 12.11.2024 | 71,23 | 71,86 | 69,57 | 70,12 | -2,39% | 1.665.002,00 |
| 11.11.2024 | 73,55 | 74,12 | 71,52 | 71,84 | -2,27% | 1.302.857,00 |
| 08.11.2024 | 71,83 | 73,64 | 71,06 | 73,51 | 2,54% | 935.787,00 |
| 07.11.2024 | 73,00 | 73,49 | 71,57 | 71,69 | -1,61% | 1.095.419,00 |
| 06.11.2024 | 72,17 | 74,00 | 70,81 | 72,86 | 5,14% | 1.868.917,00 |
| 05.11.2024 | 67,85 | 69,32 | 67,42 | 69,30 | 1,69% | 1.385.530,00 |
| 04.11.2024 | 67,10 | 69,57 | 66,78 | 68,15 | -0,25% | 1.368.143,00 |
| 01.11.2024 | 67,78 | 68,88 | 65,95 | 68,32 | 1,55% | 1.598.542,00 |
| 31.10.2024 | 68,59 | 70,39 | 67,05 | 67,28 | -4,30% | 2.411.083,00 |
| 30.10.2024 | 70,65 | 71,37 | 70,00 | 70,30 | -0,89% | 1.021.643,00 |
| 29.10.2024 | 70,95 | 71,59 | 70,23 | 70,93 | -1,43% | 957.995,00 |
| 28.10.2024 | 71,73 | 72,22 | 71,11 | 71,96 | 1,41% | 1.279.163,00 |
| 25.10.2024 | 71,66 | 72,40 | 70,79 | 70,96 | -1,05% | 667.169,00 |
| 24.10.2024 | 72,00 | 73,00 | 71,35 | 71,71 | -0,32% | 804.916,00 |
| 23.10.2024 | 73,24 | 73,61 | 71,79 | 71,94 | -2,36% | 917.345,00 |
| 22.10.2024 | 72,02 | 74,03 | 72,00 | 73,68 | 1,94% | 822.129,00 |
| 21.10.2024 | 73,99 | 74,29 | 71,81 | 72,28 | -3,03% | 1.128.422,00 |
| 18.10.2024 | 74,46 | 75,75 | 74,16 | 74,54 | 0,36% | 906.224,00 |
| 17.10.2024 | 76,51 | 76,90 | 73,99 | 74,27 | -3,11% | 1.158.836,00 |
| 16.10.2024 | 74,87 | 77,70 | 74,68 | 76,65 | 2,67% | 991.935,00 |
| 15.10.2024 | 75,27 | 75,67 | 74,06 | 74,66 | -0,60% | 809.393,00 |
| 14.10.2024 | 74,56 | 75,46 | 73,74 | 75,11 | 0,74% | 852.247,00 |
| 11.10.2024 | 72,15 | 74,59 | 71,54 | 74,56 | 4,00% | 1.322.744,00 |
| 10.10.2024 | 69,36 | 71,75 | 69,08 | 71,69 | 2,47% | 708.277,00 |
| 09.10.2024 | 71,27 | 71,39 | 69,71 | 69,96 | -1,98% | 1.148.029,00 |
| 08.10.2024 | 70,78 | 72,59 | 70,40 | 71,37 | 1,23% | 1.025.774,00 |
| 07.10.2024 | 72,14 | 72,36 | 70,20 | 70,50 | -2,46% | 957.984,00 |
| 04.10.2024 | 72,31 | 72,68 | 71,17 | 72,28 | 1,23% | 1.096.639,00 |
| 03.10.2024 | 72,62 | 73,81 | 71,11 | 71,40 | -2,22% | 1.097.297,00 |
| 02.10.2024 | 72,00 | 73,60 | 71,17 | 73,02 | 0,19% | 2.033.801,00 |
| 01.10.2024 | 73,00 | 73,12 | 71,74 | 72,88 | -0,12% | 1.283.707,00 |
| 30.09.2024 | 72,63 | 74,19 | 71,65 | 72,97 | 0,68% | 1.780.586,00 |
| 27.09.2024 | 73,05 | 73,28 | 72,04 | 72,48 | -0,49% | 879.068,00 |
| 26.09.2024 | 73,33 | 73,80 | 72,16 | 72,84 | 0,14% | 985.471,00 |
| 25.09.2024 | 72,74 | 73,46 | 72,22 | 72,74 | 0,14% | 1.455.540,00 |
| 24.09.2024 | 71,79 | 72,78 | 70,00 | 72,63 | 1,13% | 1.898.140,00 |
| 23.09.2024 | 74,01 | 74,62 | 71,19 | 71,82 | -3,22% | 1.737.070,00 |
| 20.09.2024 | 74,86 | 75,53 | 73,83 | 74,21 | -1,01% | 3.672.841,00 |
| 19.09.2024 | 74,10 | 76,26 | 73,67 | 74,97 | 2,87% | 1.869.993,00 |
| 18.09.2024 | 73,58 | 74,53 | 72,58 | 72,88 | -0,52% | 1.211.662,00 |
| 17.09.2024 | 73,58 | 75,48 | 72,38 | 73,26 | 0,04% | 1.367.596,00 |
| 16.09.2024 | 74,93 | 75,56 | 72,44 | 73,23 | -1,92% | 1.402.786,00 |
| 13.09.2024 | 74,14 | 74,91 | 73,52 | 74,66 | 1,01% | 1.495.641,00 |
| 12.09.2024 | 72,73 | 74,93 | 72,68 | 73,91 | 1,58% | 1.361.392,00 |
| 11.09.2024 | 71,25 | 74,43 | 71,13 | 72,76 | 1,66% | 1.530.918,00 |
| 10.09.2024 | 71,46 | 72,12 | 70,63 | 71,57 | -0,35% | 2.029.453,00 |
| 09.09.2024 | 71,29 | 72,88 | 71,06 | 71,82 | 1,10% | 2.099.839,00 |
| 06.09.2024 | 72,72 | 73,22 | 70,19 | 71,04 | -2,59% | 1.747.047,00 |
| 05.09.2024 | 75,39 | 75,68 | 72,73 | 72,93 | -3,08% | 744.896,00 |
| 04.09.2024 | 72,62 | 75,49 | 71,82 | 75,25 | 2,65% | 1.346.759,00 |
| 03.09.2024 | 77,55 | 78,10 | 73,18 | 73,31 | -4,14% | 2.151.070,00 |
| 30.08.2024 | 76,49 | 76,79 | 74,74 | 76,47 | 0,18% | 1.721.936,00 |
| 29.08.2024 | 76,70 | 78,24 | 76,23 | 76,33 | -0,26% | 1.138.986,00 |
| 28.08.2024 | 76,97 | 77,76 | 76,01 | 76,53 | -0,75% | 1.491.001,00 |
| 27.08.2024 | 74,99 | 77,36 | 74,06 | 77,11 | 2,55% | 1.636.243,00 |
| 26.08.2024 | 79,00 | 79,06 | 75,02 | 75,19 | -4,63% | 2.231.730,00 |
| 23.08.2024 | 79,09 | 80,30 | 76,74 | 78,84 | -0,19% | 4.942.896,00 |
| 22.08.2024 | 77,20 | 80,53 | 76,51 | 78,99 | 2,57% | 3.188.192,00 |
| 21.08.2024 | 76,15 | 77,19 | 75,64 | 77,01 | 1,08% | 1.723.600,00 |
| 20.08.2024 | 77,23 | 77,50 | 74,63 | 76,19 | -1,80% | 2.216.379,00 |
| 19.08.2024 | 75,90 | 77,64 | 75,50 | 77,59 | 1,82% | 2.238.778,00 |
| 16.08.2024 | 73,34 | 78,50 | 73,26 | 76,20 | 2,78% | 5.119.377,00 |
| 15.08.2024 | 75,41 | 75,55 | 70,56 | 74,14 | -0,98% | 2.851.060,00 |
| 14.08.2024 | 76,50 | 76,93 | 74,41 | 74,87 | -1,98% | 1.632.616,00 |
| 13.08.2024 | 75,81 | 77,05 | 74,95 | 76,38 | 3,09% | 1.909.254,00 |
| 12.08.2024 | 73,50 | 74,14 | 72,20 | 74,09 | 0,15% | 1.943.259,00 |
| 09.08.2024 | 72,81 | 74,01 | 71,90 | 73,98 | 3,05% | 1.534.935,00 |
| 08.08.2024 | 69,04 | 72,82 | 68,25 | 71,79 | 1,03% | 1.435.684,00 |
| 07.08.2024 | 73,67 | 73,67 | 70,29 | 71,06 | -2,31% | 1.006.436,00 |
| 06.08.2024 | 72,29 | 74,20 | 71,15 | 72,74 | 2,25% | 1.213.282,00 |
| 05.08.2024 | 67,31 | 72,40 | 67,23 | 71,14 | -0,93% | 1.894.450,00 |
| 02.08.2024 | 73,45 | 74,08 | 71,07 | 71,81 | -4,67% | 1.564.188,00 |
| 01.08.2024 | 72,85 | 75,64 | 72,33 | 75,33 | 3,55% | 1.772.948,00 |
| 31.07.2024 | 73,45 | 74,62 | 72,06 | 72,75 | -0,21% | 1.544.975,00 |
| 30.07.2024 | 74,56 | 77,10 | 72,88 | 72,90 | -2,23% | 1.590.202,00 |
| 29.07.2024 | 75,00 | 75,68 | 73,15 | 74,56 | 0,04% | 1.206.096,00 |
| 26.07.2024 | 75,28 | 75,28 | 72,90 | 74,53 | 0,01% | 1.267.077,00 |
| 25.07.2024 | 74,27 | 76,13 | 73,62 | 74,52 | 0,17% | 1.534.017,00 |
| 24.07.2024 | 75,32 | 75,86 | 73,24 | 74,39 | -2,11% | 1.415.820,00 |
| 23.07.2024 | 75,61 | 76,95 | 75,60 | 75,99 | -0,38% | 1.217.877,00 |
| 22.07.2024 | 76,54 | 77,40 | 75,24 | 76,28 | 0,32% | 1.654.618,00 |
| 19.07.2024 | 75,66 | 77,00 | 74,34 | 76,04 | 1,31% | 1.066.813,00 |
| 18.07.2024 | 75,57 | 77,12 | 73,70 | 75,06 | -0,64% | 2.344.129,00 |
| 17.07.2024 | 77,45 | 77,74 | 74,64 | 75,54 | -3,13% | 2.250.335,00 |
| 16.07.2024 | 78,30 | 78,87 | 76,25 | 77,98 | 0,62% | 2.061.550,00 |
| 15.07.2024 | 76,39 | 78,03 | 75,04 | 77,50 | 1,03% | 1.993.904,00 |
| 12.07.2024 | 77,00 | 77,93 | 75,57 | 76,71 | -0,43% | 4.642.350,00 |
| 11.07.2024 | 73,77 | 77,26 | 73,43 | 77,04 | 5,39% | 3.413.957,00 |
| 10.07.2024 | 71,25 | 73,28 | 70,28 | 73,10 | 4,03% | 2.276.542,00 |
| 09.07.2024 | 70,05 | 71,32 | 68,75 | 70,27 | 0,31% | 3.012.929,00 |
| 08.07.2024 | 69,59 | 70,75 | 67,92 | 70,05 | 0,07% | 2.728.873,00 |
| 05.07.2024 | 63,06 | 70,00 | 62,84 | 70,00 | 12,90% | 4.115.667,00 |
| 03.07.2024 | 64,29 | 64,68 | 61,52 | 62,00 | -3,88% | 1.993.076,00 |
| 02.07.2024 | 65,83 | 66,88 | 63,88 | 64,50 | -2,77% | 2.755.371,00 |