95,000$
-4,07%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 98,00 | 98,08 | 92,05 | 95,00 | -4,07% | 1.165.871,00 |
| 07.01.2026 | 97,50 | 99,54 | 96,61 | 99,03 | 1,87% | 920.730,00 |
| 06.01.2026 | 93,60 | 98,54 | 92,61 | 97,21 | 2,59% | 1.090.979,00 |
| 05.01.2026 | 92,54 | 95,09 | 91,76 | 94,76 | 2,70% | 1.419.236,00 |
| 02.01.2026 | 92,58 | 93,86 | 91,54 | 92,27 | 0,04% | 922.822,00 |
| 31.12.2025 | 91,68 | 93,12 | 90,49 | 92,23 | -0,37% | 844.839,00 |
| 30.12.2025 | 92,55 | 93,98 | 90,64 | 92,57 | -1,17% | 1.094.553,00 |
| 29.12.2025 | 96,90 | 97,00 | 93,32 | 93,67 | -1,89% | 1.153.277,00 |
| 26.12.2025 | 95,16 | 95,75 | 93,69 | 95,47 | -0,19% | 782.867,00 |
| 24.12.2025 | 95,66 | 97,10 | 94,63 | 95,65 | 0,71% | 628.697,00 |
| 23.12.2025 | 96,97 | 96,97 | 93,05 | 94,98 | -3,01% | 911.181,00 |
| 22.12.2025 | 97,25 | 101,59 | 95,36 | 97,93 | 1,44% | 1.500.346,00 |
| 19.12.2025 | 95,71 | 97,78 | 91,15 | 96,54 | 1,33% | 2.746.768,00 |
| 18.12.2025 | 94,12 | 100,52 | 89,94 | 95,27 | -19,45% | 6.460.962,00 |
| 17.12.2025 | 115,68 | 120,79 | 114,98 | 118,27 | 2,39% | 1.826.839,00 |
| 16.12.2025 | 120,87 | 121,45 | 113,03 | 115,51 | -3,14% | 3.192.443,00 |
| 15.12.2025 | 131,87 | 134,66 | 117,61 | 119,26 | -8,74% | 2.699.449,00 |
| 12.12.2025 | 137,05 | 137,05 | 129,85 | 130,68 | -4,87% | 1.387.420,00 |
| 11.12.2025 | 139,92 | 141,09 | 133,82 | 137,37 | -1,93% | 1.973.437,00 |
| 10.12.2025 | 140,54 | 147,03 | 138,60 | 140,07 | -0,33% | 1.827.356,00 |
| 09.12.2025 | 144,50 | 145,01 | 139,68 | 140,53 | -2,40% | 1.781.617,00 |
| 08.12.2025 | 139,51 | 145,39 | 137,78 | 143,99 | 5,25% | 2.906.544,00 |
| 05.12.2025 | 139,13 | 142,26 | 136,48 | 136,81 | -2,30% | 1.010.326,00 |
| 04.12.2025 | 138,10 | 142,56 | 132,39 | 140,03 | 3,92% | 1.496.361,00 |
| 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 |