134,750$
0,61%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 133,91 | 138,33 | 132,73 | 134,75 | 0,61% | 1.506.002,00 |
| 02.12.2025 | 125,08 | 141,40 | 124,94 | 133,93 | 6,01% | 2.752.142,00 |
| 01.12.2025 | 124,99 | 127,58 | 124,50 | 126,34 | 1,55% | 943.752,00 |
| 28.11.2025 | 127,48 | 127,82 | 123,76 | 124,41 | -2,29% | 508.870,00 |
| 26.11.2025 | 130,61 | 134,30 | 126,80 | 127,33 | -2,35% | 1.420.933,00 |
| 25.11.2025 | 120,48 | 138,80 | 120,22 | 130,39 | 11,17% | 5.360.942,00 |
| 24.11.2025 | 105,74 | 117,75 | 104,01 | 117,29 | 40,86% | 5.238.527,00 |
| 20.11.2025 | 83,71 | 85,13 | 82,02 | 83,27 | -0,19% | 892.917,00 |
| 19.11.2025 | 82,97 | 84,34 | 81,79 | 83,43 | -0,17% | 598.369,00 |
| 18.11.2025 | 83,13 | 84,64 | 82,69 | 83,57 | -1,53% | 890.958,00 |
| 17.11.2025 | 85,07 | 86,34 | 84,11 | 84,87 | -2,20% | 739.623,00 |
| 13.11.2025 | 89,96 | 91,06 | 86,56 | 86,78 | -4,54% | 984.938,00 |
| 12.11.2025 | 89,63 | 92,01 | 88,94 | 90,91 | 0,35% | 1.368.492,00 |
| 11.11.2025 | 86,77 | 90,75 | 86,15 | 90,59 | 5,25% | 1.164.885,00 |
| 10.11.2025 | 82,40 | 86,66 | 81,79 | 86,07 | 5,23% | 931.312,00 |
| 07.11.2025 | 83,26 | 84,20 | 80,66 | 81,79 | -2,41% | 882.830,00 |
| 06.11.2025 | 83,70 | 84,25 | 79,61 | 83,81 | 1,20% | 1.598.305,00 |
| 05.11.2025 | 84,32 | 85,80 | 81,21 | 82,82 | -2,58% | 1.321.868,00 |
| 04.11.2025 | 80,01 | 89,44 | 79,35 | 85,01 | 15,33% | 3.736.459,00 |
| 03.11.2025 | 71,66 | 75,05 | 71,45 | 73,71 | 2,26% | 2.023.508,00 |
| 31.10.2025 | 73,10 | 73,55 | 71,68 | 72,08 | -1,35% | 1.766.673,00 |
| 30.10.2025 | 74,76 | 75,92 | 72,52 | 73,07 | -2,79% | 978.342,00 |
| 29.10.2025 | 76,59 | 76,81 | 74,31 | 75,17 | -2,59% | 1.076.376,00 |
| 28.10.2025 | 77,11 | 77,81 | 75,32 | 77,17 | -1,32% | 1.015.555,00 |
| 27.10.2025 | 78,46 | 79,21 | 76,97 | 78,20 | 0,88% | 652.328,00 |
| 24.10.2025 | 79,00 | 79,37 | 75,64 | 77,52 | -3,31% | 1.843.151,00 |
| 23.10.2025 | 80,83 | 81,60 | 78,84 | 80,17 | -1,74% | 799.515,00 |
| 22.10.2025 | 81,98 | 84,23 | 81,51 | 81,59 | -1,45% | 706.166,00 |
| 21.10.2025 | 79,19 | 83,85 | 79,19 | 82,79 | 2,46% | 568.134,00 |
| 20.10.2025 | 78,95 | 82,33 | 78,93 | 80,80 | 3,58% | 697.310,00 |
| 17.10.2025 | 77,15 | 78,90 | 76,97 | 78,01 | 0,87% | 851.389,00 |
| 16.10.2025 | 79,33 | 80,63 | 77,10 | 77,34 | -1,90% | 632.611,00 |
| 15.10.2025 | 78,95 | 80,36 | 78,32 | 78,84 | 0,00% | 563.277,00 |
| 14.10.2025 | 77,00 | 79,15 | 76,00 | 78,84 | 1,49% | 589.539,00 |
| 13.10.2025 | 76,22 | 78,60 | 74,60 | 77,68 | 3,34% | 986.473,00 |
| 10.10.2025 | 80,58 | 80,97 | 75,17 | 75,17 | -6,20% | 1.481.999,00 |
| 09.10.2025 | 78,98 | 82,40 | 78,50 | 80,14 | 2,04% | 1.120.556,00 |
| 08.10.2025 | 76,85 | 80,59 | 76,35 | 78,54 | 2,24% | 1.073.226,00 |
| 07.10.2025 | 76,34 | 77,70 | 75,89 | 76,82 | 0,59% | 1.507.130,00 |
| 06.10.2025 | 76,65 | 77,83 | 75,90 | 76,37 | 3,08% | 633.706,00 |
| 02.10.2025 | 72,05 | 74,38 | 71,99 | 74,09 | 2,36% | 737.128,00 |
| 01.10.2025 | 74,56 | 75,00 | 70,77 | 72,38 | -2,45% | 1.224.685,00 |
| 30.09.2025 | 75,15 | 75,37 | 72,66 | 74,20 | -1,86% | 1.640.149,00 |
| 29.09.2025 | 76,50 | 77,50 | 75,40 | 75,61 | -2,11% | 817.809,00 |
| 26.09.2025 | 77,58 | 78,41 | 76,82 | 77,24 | -0,10% | 539.524,00 |
| 25.09.2025 | 76,50 | 78,08 | 75,03 | 77,32 | -0,66% | 906.056,00 |
| 24.09.2025 | 77,78 | 78,18 | 76,71 | 77,83 | 1,03% | 854.466,00 |
| 23.09.2025 | 78,79 | 79,23 | 76,79 | 77,04 | -1,90% | 925.893,00 |
| 22.09.2025 | 77,97 | 80,12 | 76,16 | 78,53 | -1,69% | 1.159.148,00 |
| 19.09.2025 | 83,70 | 83,70 | 79,57 | 79,88 | -4,22% | 1.563.161,00 |
| 18.09.2025 | 81,16 | 83,90 | 79,48 | 83,40 | 4,25% | 1.007.442,00 |
| 17.09.2025 | 80,50 | 84,42 | 79,82 | 80,00 | -0,99% | 976.890,00 |
| 16.09.2025 | 81,04 | 82,42 | 80,09 | 80,80 | 0,07% | 707.353,00 |
| 15.09.2025 | 80,85 | 82,54 | 79,27 | 80,74 | 0,86% | 995.144,00 |
| 12.09.2025 | 82,53 | 82,93 | 80,05 | 80,05 | -3,32% | 866.171,00 |
| 11.09.2025 | 80,70 | 82,83 | 78,82 | 82,80 | 5,12% | 1.087.718,00 |
| 10.09.2025 | 81,89 | 82,48 | 77,41 | 78,77 | -3,31% | 1.536.919,00 |
| 09.09.2025 | 83,32 | 83,72 | 80,83 | 81,47 | -2,49% | 1.333.198,00 |
| 08.09.2025 | 85,09 | 85,42 | 81,70 | 83,55 | -3,37% | 1.111.525,00 |
| 05.09.2025 | 86,48 | 87,68 | 86,13 | 86,46 | 0,16% | 862.950,00 |
| 04.09.2025 | 86,21 | 87,90 | 84,38 | 86,32 | 0,84% | 915.153,00 |
| 03.09.2025 | 93,93 | 93,97 | 83,76 | 85,60 | -9,43% | 1.895.619,00 |
| 02.09.2025 | 93,75 | 97,25 | 92,98 | 94,51 | 0,88% | 824.169,00 |
| 29.08.2025 | 91,55 | 94,09 | 90,56 | 93,69 | 2,44% | 656.389,00 |
| 28.08.2025 | 92,74 | 92,74 | 89,61 | 91,46 | -0,91% | 644.187,00 |
| 27.08.2025 | 89,57 | 93,35 | 85,78 | 92,30 | 0,60% | 1.242.051,00 |
| 26.08.2025 | 92,82 | 93,36 | 91,38 | 91,75 | -1,26% | 658.718,00 |
| 25.08.2025 | 96,00 | 96,11 | 92,27 | 92,92 | -3,20% | 721.634,00 |
| 22.08.2025 | 91,73 | 96,07 | 91,73 | 95,99 | 4,77% | 534.720,00 |
| 21.08.2025 | 92,02 | 94,67 | 91,45 | 91,62 | -1,54% | 930.172,00 |
| 20.08.2025 | 90,24 | 93,15 | 88,84 | 93,05 | 3,32% | 928.131,00 |
| 19.08.2025 | 88,50 | 91,41 | 87,94 | 90,06 | 1,95% | 958.230,00 |
| 18.08.2025 | 87,67 | 89,97 | 87,42 | 88,34 | 0,65% | 1.253.879,00 |
| 15.08.2025 | 84,73 | 88,17 | 84,36 | 87,77 | 3,77% | 1.013.202,00 |
| 14.08.2025 | 86,62 | 86,62 | 82,68 | 84,58 | -3,18% | 1.084.045,00 |
| 13.08.2025 | 84,25 | 88,72 | 83,28 | 87,36 | 4,09% | 1.104.107,00 |
| 12.08.2025 | 79,94 | 84,17 | 78,75 | 83,93 | 5,40% | 1.179.340,00 |
| 11.08.2025 | 81,46 | 81,83 | 76,61 | 79,63 | 0,62% | 1.274.653,00 |
| 08.08.2025 | 77,06 | 80,87 | 76,91 | 79,14 | 2,71% | 1.722.183,00 |
| 07.08.2025 | 79,75 | 79,92 | 76,38 | 77,05 | -1,78% | 2.058.128,00 |
| 06.08.2025 | 87,49 | 87,82 | 77,05 | 78,45 | -10,76% | 3.624.596,00 |
| 05.08.2025 | 88,75 | 89,51 | 73,92 | 87,91 | -32,35% | 10.949.639,00 |
| 04.08.2025 | 127,78 | 131,56 | 127,27 | 129,95 | 3,05% | 1.192.345,00 |
| 01.08.2025 | 124,90 | 127,55 | 123,25 | 126,10 | 1,25% | 907.455,00 |
| 31.07.2025 | 132,61 | 132,61 | 124,37 | 124,54 | -5,08% | 643.359,00 |
| 30.07.2025 | 129,59 | 133,95 | 128,48 | 131,21 | 1,25% | 365.735,00 |
| 29.07.2025 | 130,41 | 131,26 | 128,18 | 129,59 | -0,87% | 368.681,00 |
| 28.07.2025 | 129,17 | 131,79 | 128,55 | 130,73 | 1,45% | 389.831,00 |
| 25.07.2025 | 129,09 | 130,04 | 125,50 | 128,86 | 0,17% | 608.530,00 |
| 24.07.2025 | 130,89 | 131,04 | 127,00 | 128,64 | -2,21% | 539.986,00 |
| 23.07.2025 | 131,00 | 132,85 | 129,08 | 131,55 | 1,64% | 404.390,00 |
| 22.07.2025 | 125,28 | 129,81 | 124,45 | 129,43 | 3,43% | 718.299,00 |
| 21.07.2025 | 127,62 | 128,00 | 124,76 | 125,14 | -1,33% | 377.467,00 |
| 18.07.2025 | 129,50 | 129,50 | 126,35 | 126,83 | -0,89% | 406.172,00 |
| 17.07.2025 | 128,45 | 129,21 | 126,14 | 127,97 | 0,37% | 631.131,00 |
| 16.07.2025 | 129,00 | 130,92 | 125,78 | 127,50 | -0,39% | 776.669,00 |
| 15.07.2025 | 132,49 | 133,84 | 127,61 | 128,00 | -1,73% | 572.873,00 |
| 14.07.2025 | 131,70 | 132,04 | 129,00 | 130,26 | 0,00% | 767.413,00 |
| 11.07.2025 | 137,45 | 138,06 | 130,25 | 130,26 | -6,46% | 584.152,00 |
| 10.07.2025 | 134,58 | 143,96 | 134,24 | 139,25 | 3,57% | 901.968,00 |