120,820$
-0,15%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 121,00 | 122,48 | 119,09 | 120,82 | -0,15% | 2.404.516,00 |
| 21.09.2026 | 123,06 | 124,48 | 120,92 | 121,00 | 0,83% | 1.811.092,00 |
| 18.09.2026 | 123,89 | 124,11 | 119,32 | 120,00 | -3,21% | 3.419.440,00 |
| 17.09.2026 | 124,16 | 127,40 | 122,88 | 123,98 | 1,14% | 1.591.660,00 |
| 16.09.2026 | 120,00 | 124,41 | 119,55 | 122,58 | 2,22% | 1.433.484,00 |
| 15.09.2026 | 126,10 | 126,10 | 118,34 | 119,92 | -4,29% | 2.294.618,00 |
| 14.09.2026 | 129,50 | 130,78 | 124,58 | 125,30 | -3,18% | 1.610.448,00 |
| 11.09.2026 | 127,98 | 130,25 | 126,52 | 129,41 | 1,67% | 1.698.196,00 |
| 10.09.2026 | 127,22 | 128,85 | 124,29 | 127,28 | -1,18% | 2.593.784,00 |
| 09.09.2026 | 124,00 | 130,83 | 121,04 | 128,80 | 3,13% | 2.838.700,00 |
| 08.09.2026 | 124,78 | 127,42 | 121,38 | 124,89 | -1,11% | 1.603.620,00 |
| 04.09.2026 | 126,00 | 128,24 | 125,62 | 126,29 | -0,31% | 1.802.693,00 |
| 03.09.2026 | 126,70 | 127,09 | 124,05 | 126,68 | 0,04% | 1.884.273,00 |
| 02.09.2026 | 121,80 | 126,79 | 121,11 | 126,63 | 4,21% | 1.997.831,00 |
| 01.09.2026 | 121,95 | 122,19 | 119,52 | 121,51 | -0,25% | 1.419.211,00 |
| 31.08.2026 | 118,68 | 122,71 | 117,51 | 121,82 | 2,77% | 2.380.546,00 |
| 28.08.2026 | 120,11 | 120,66 | 117,15 | 118,54 | -2,35% | 1.976.440,00 |
| 27.08.2026 | 124,80 | 126,10 | 121,21 | 121,39 | -2,41% | 1.055.761,00 |
| 26.08.2026 | 122,99 | 125,59 | 121,64 | 124,39 | 0,40% | 1.977.270,00 |
| 25.08.2026 | 124,65 | 127,18 | 122,87 | 123,89 | -0,07% | 2.369.300,00 |
| 24.08.2026 | 125,03 | 126,11 | 122,83 | 123,98 | -1,42% | 1.340.548,00 |
| 21.08.2026 | 125,22 | 127,20 | 124,82 | 125,77 | 0,55% | 1.094.383,00 |
| 20.08.2026 | 128,36 | 130,27 | 124,60 | 125,08 | -4,27% | 1.761.095,00 |
| 19.08.2026 | 129,85 | 131,10 | 127,42 | 130,66 | 1,71% | 1.483.317,00 |
| 18.08.2026 | 128,07 | 128,93 | 126,39 | 128,46 | 0,11% | 1.265.584,00 |
| 17.08.2026 | 124,71 | 128,46 | 124,70 | 128,32 | 3,70% | 1.898.126,00 |
| 14.08.2026 | 125,67 | 126,85 | 122,21 | 123,74 | -2,05% | 1.955.130,00 |
| 13.08.2026 | 132,50 | 133,16 | 126,13 | 126,33 | -4,50% | 2.474.492,00 |
| 12.08.2026 | 132,31 | 135,26 | 130,80 | 132,28 | -0,22% | 1.562.727,00 |
| 11.08.2026 | 134,55 | 135,30 | 131,67 | 132,57 | -1,62% | 2.728.212,00 |
| 10.08.2026 | 129,98 | 135,50 | 129,50 | 134,75 | 2,78% | 3.574.472,00 |
| 07.08.2026 | 134,99 | 135,49 | 126,44 | 131,10 | -1,09% | 4.901.017,00 |
| 06.08.2026 | 128,22 | 137,70 | 126,15 | 132,55 | 33,86% | 11.923.324,00 |
| 05.08.2026 | 99,16 | 100,95 | 98,64 | 99,02 | 0,27% | 4.896.134,00 |
| 04.08.2026 | 98,98 | 99,48 | 97,86 | 98,75 | 0,30% | 4.290.651,00 |
| 03.08.2026 | 98,20 | 100,00 | 96,42 | 98,45 | -0,15% | 3.532.911,00 |
| 31.07.2026 | 101,25 | 101,91 | 97,05 | 98,60 | -2,85% | 2.902.148,00 |
| 30.07.2026 | 101,63 | 102,10 | 99,03 | 101,49 | -1,58% | 3.362.341,00 |
| 29.07.2026 | 103,98 | 106,26 | 102,81 | 103,12 | -0,97% | 2.195.002,00 |
| 28.07.2026 | 104,73 | 105,76 | 103,18 | 104,13 | -0,57% | 1.945.267,00 |
| 27.07.2026 | 106,93 | 107,37 | 104,50 | 104,73 | -2,05% | 1.899.540,00 |
| 24.07.2026 | 106,49 | 108,27 | 105,77 | 106,92 | -0,46% | 1.900.002,00 |
| 23.07.2026 | 106,28 | 107,88 | 105,09 | 107,41 | 0,72% | 1.752.753,00 |
| 22.07.2026 | 109,47 | 109,99 | 106,12 | 106,64 | -1,82% | 1.770.506,00 |
| 21.07.2026 | 107,87 | 109,42 | 106,41 | 108,62 | 1,50% | 2.447.057,00 |
| 20.07.2026 | 108,79 | 109,80 | 106,63 | 107,02 | -1,20% | 2.015.446,00 |
| 17.07.2026 | 105,20 | 110,58 | 105,20 | 108,32 | 0,80% | 2.002.501,00 |
| 16.07.2026 | 109,11 | 110,30 | 105,07 | 107,46 | -2,14% | 2.752.284,00 |
| 15.07.2026 | 111,00 | 111,60 | 108,34 | 109,81 | -0,27% | 2.116.538,00 |
| 14.07.2026 | 109,14 | 110,67 | 107,33 | 110,11 | 0,89% | 1.847.132,00 |
| 13.07.2026 | 114,25 | 115,55 | 108,02 | 109,14 | -5,60% | 2.824.026,00 |
| 10.07.2026 | 118,77 | 118,94 | 112,80 | 115,61 | -2,24% | 2.931.183,00 |
| 09.07.2026 | 116,44 | 119,54 | 116,01 | 118,26 | 1,48% | 2.533.565,00 |
| 08.07.2026 | 111,93 | 116,99 | 111,01 | 116,53 | 3,27% | 2.834.107,00 |
| 07.07.2026 | 113,21 | 114,69 | 111,47 | 112,84 | 1,17% | 1.658.303,00 |
| 06.07.2026 | 110,60 | 112,57 | 108,55 | 111,54 | -0,05% | 2.204.033,00 |
| 02.07.2026 | 107,50 | 111,92 | 107,06 | 111,60 | 4,30% | 2.771.287,00 |
| 01.07.2026 | 107,68 | 109,19 | 106,01 | 107,00 | 0,36% | 2.353.213,00 |
| 30.06.2026 | 105,84 | 108,67 | 104,64 | 106,62 | 1,79% | 3.346.472,00 |
| 29.06.2026 | 105,36 | 106,39 | 103,08 | 104,74 | 1,32% | 2.737.243,00 |
| 26.06.2026 | 105,11 | 108,14 | 102,59 | 103,38 | -1,04% | 6.215.760,00 |
| 25.06.2026 | 103,00 | 107,49 | 101,67 | 104,47 | 0,98% | 4.410.744,00 |
| 24.06.2026 | 103,40 | 107,20 | 102,31 | 103,46 | 1,28% | 3.107.937,00 |
| 23.06.2026 | 98,84 | 103,15 | 97,60 | 102,15 | 3,60% | 4.199.487,00 |
| 22.06.2026 | 95,82 | 99,88 | 95,27 | 98,61 | 2,93% | 4.233.375,00 |
| 18.06.2026 | 100,11 | 100,25 | 94,00 | 95,80 | -2,69% | 23.379.307,00 |
| 17.06.2026 | 95,18 | 99,15 | 94,22 | 98,45 | 3,07% | 3.469.523,00 |
| 16.06.2026 | 97,50 | 98,10 | 93,92 | 95,52 | -1,99% | 3.421.384,00 |
| 15.06.2026 | 98,85 | 100,17 | 97,04 | 97,46 | -0,40% | 3.787.168,00 |
| 12.06.2026 | 95,12 | 98,51 | 93,92 | 97,85 | 1,17% | 4.524.713,00 |
| 11.06.2026 | 92,30 | 98,18 | 91,37 | 96,72 | 5,27% | 5.103.514,00 |
| 10.06.2026 | 98,28 | 99,25 | 90,39 | 91,88 | -7,23% | 5.394.342,00 |
| 09.06.2026 | 95,75 | 99,55 | 95,43 | 99,04 | 5,17% | 4.220.674,00 |
| 08.06.2026 | 94,45 | 96,77 | 92,07 | 94,17 | -0,05% | 4.949.737,00 |
| 05.06.2026 | 103,78 | 105,00 | 92,81 | 94,22 | -10,21% | 7.951.064,00 |
| 04.06.2026 | 103,39 | 105,29 | 102,89 | 104,93 | 1,03% | 1.848.989,00 |
| 03.06.2026 | 102,33 | 105,20 | 101,76 | 103,86 | 0,13% | 2.915.880,00 |
| 02.06.2026 | 104,09 | 104,45 | 100,56 | 103,73 | -2,17% | 2.401.986,00 |
| 01.06.2026 | 106,09 | 106,79 | 102,81 | 106,03 | -0,82% | 3.348.731,00 |
| 29.05.2026 | 107,85 | 108,46 | 106,26 | 106,91 | -1,39% | 4.506.131,00 |
| 28.05.2026 | 106,90 | 109,95 | 106,10 | 108,42 | 1,90% | 2.176.551,00 |
| 27.05.2026 | 107,80 | 109,78 | 106,04 | 106,40 | -2,30% | 3.084.122,00 |
| 26.05.2026 | 107,82 | 109,74 | 105,00 | 108,91 | 2,51% | 2.273.535,00 |
| 22.05.2026 | 108,47 | 110,83 | 106,20 | 106,24 | -3,00% | 2.432.892,00 |
| 21.05.2026 | 107,55 | 110,96 | 106,56 | 109,53 | 1,51% | 3.683.631,00 |
| 20.05.2026 | 107,85 | 109,96 | 106,71 | 107,90 | 0,46% | 2.980.263,00 |
| 19.05.2026 | 107,81 | 109,75 | 105,01 | 107,41 | 0,24% | 3.622.514,00 |
| 18.05.2026 | 107,36 | 107,74 | 104,48 | 107,15 | -1,82% | 3.824.143,00 |
| 15.05.2026 | 114,30 | 114,51 | 108,22 | 109,14 | -5,62% | 3.685.583,00 |
| 14.05.2026 | 117,54 | 119,12 | 114,88 | 115,64 | -2,02% | 2.760.803,00 |
| 13.05.2026 | 117,50 | 122,94 | 112,00 | 118,03 | 1,76% | 6.712.947,00 |
| 12.05.2026 | 103,81 | 117,63 | 103,46 | 115,99 | 11,65% | 8.229.262,00 |
| 11.05.2026 | 100,00 | 108,20 | 98,90 | 103,89 | 2,51% | 7.863.395,00 |
| 08.05.2026 | 108,01 | 108,63 | 98,98 | 101,35 | -3,48% | 8.571.659,00 |
| 07.05.2026 | 116,91 | 125,36 | 103,50 | 105,00 | -23,31% | 13.700.636,00 |
| 06.05.2026 | 138,46 | 142,58 | 136,73 | 136,92 | -1,81% | 2.299.982,00 |
| 05.05.2026 | 140,86 | 142,90 | 138,41 | 139,44 | -0,33% | 1.235.566,00 |
| 04.05.2026 | 133,88 | 141,28 | 133,46 | 139,90 | 4,94% | 1.879.401,00 |
| 01.05.2026 | 135,65 | 137,62 | 132,39 | 133,32 | -2,22% | 1.561.262,00 |
| 30.04.2026 | 136,00 | 137,22 | 134,94 | 136,34 | 0,87% | 1.336.447,00 |