68,100$
-4,33%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 71,20 | 71,20 | 67,80 | 68,10 | -4,33% | 795.937,00 |
| 29.10.2026 | 71,56 | 71,85 | 70,54 | 71,18 | 0,30% | 512.374,00 |
| 28.10.2026 | 71,25 | 71,99 | 70,15 | 70,97 | -0,46% | 334.285,00 |
| 27.10.2026 | 71,06 | 71,59 | 69,32 | 71,30 | 0,41% | 568.973,00 |
| 26.10.2026 | 70,51 | 72,40 | 70,00 | 71,01 | -0,14% | 491.806,00 |
| 23.10.2026 | 72,25 | 72,75 | 68,44 | 71,11 | -2,13% | 557.021,00 |
| 22.10.2026 | 70,50 | 73,29 | 70,50 | 72,66 | 2,24% | 659.689,00 |
| 21.10.2026 | 72,06 | 72,50 | 70,40 | 71,07 | -0,38% | 554.251,00 |
| 20.10.2026 | 71,01 | 71,90 | 70,00 | 71,34 | 1,70% | 733.254,00 |
| 19.10.2026 | 68,73 | 70,28 | 68,44 | 70,15 | 1,98% | 620.207,00 |
| 16.10.2026 | 70,69 | 71,25 | 68,54 | 68,79 | -1,90% | 414.140,00 |
| 15.10.2026 | 68,72 | 70,40 | 68,33 | 70,12 | 3,01% | 526.377,00 |
| 14.10.2026 | 69,33 | 69,57 | 67,41 | 68,07 | -1,15% | 651.371,00 |
| 13.10.2026 | 71,37 | 72,46 | 68,62 | 68,86 | -3,68% | 842.412,00 |
| 12.10.2026 | 69,99 | 72,01 | 69,41 | 71,49 | 3,77% | 997.797,00 |
| 09.10.2026 | 67,20 | 69,73 | 66,83 | 68,89 | 3,30% | 867.339,00 |
| 08.10.2026 | 67,12 | 68,00 | 66,07 | 66,69 | -1,13% | 846.219,00 |
| 07.10.2026 | 67,13 | 68,37 | 66,50 | 67,45 | -1,10% | 1.153.966,00 |
| 06.10.2026 | 71,23 | 71,86 | 67,99 | 68,20 | -3,60% | 751.589,00 |
| 05.10.2026 | 69,66 | 71,36 | 68,67 | 70,75 | 1,11% | 631.676,00 |
| 02.10.2026 | 71,74 | 71,74 | 68,44 | 69,97 | -1,14% | 761.611,00 |
| 01.10.2026 | 70,50 | 75,31 | 68,98 | 70,78 | 2,05% | 2.018.083,00 |
| 30.09.2026 | 73,09 | 73,25 | 68,50 | 69,36 | -5,22% | 997.060,00 |
| 29.09.2026 | 69,78 | 73,24 | 69,18 | 73,18 | 4,54% | 872.886,00 |
| 28.09.2026 | 70,83 | 70,93 | 69,59 | 70,00 | -0,71% | 442.224,00 |
| 25.09.2026 | 68,65 | 70,98 | 68,13 | 70,50 | 2,46% | 609.651,00 |
| 24.09.2026 | 69,11 | 70,58 | 68,65 | 68,81 | -0,36% | 579.934,00 |
| 23.09.2026 | 71,38 | 72,10 | 68,15 | 69,06 | -3,14% | 728.983,00 |
| 22.09.2026 | 75,32 | 76,10 | 71,19 | 71,30 | -5,84% | 1.119.055,00 |
| 21.09.2026 | 76,50 | 77,26 | 74,92 | 75,72 | -1,38% | 1.074.005,00 |
| 18.09.2026 | 72,29 | 78,80 | 71,43 | 76,78 | 5,55% | 2.052.240,00 |
| 17.09.2026 | 73,54 | 75,36 | 72,74 | 72,74 | -0,01% | 563.759,00 |
| 16.09.2026 | 73,17 | 75,49 | 72,23 | 72,75 | -2,48% | 844.107,00 |
| 15.09.2026 | 74,25 | 75,27 | 72,72 | 74,60 | 0,38% | 827.331,00 |
| 14.09.2026 | 72,14 | 75,29 | 71,85 | 74,32 | 1,81% | 1.170.957,00 |
| 11.09.2026 | 69,88 | 74,95 | 69,87 | 73,00 | 7,16% | 1.385.820,00 |
| 10.09.2026 | 64,33 | 68,50 | 64,02 | 68,12 | 2,47% | 1.136.003,00 |
| 09.09.2026 | 62,43 | 67,72 | 62,01 | 66,48 | 6,98% | 1.195.875,00 |
| 08.09.2026 | 64,03 | 64,12 | 61,61 | 62,14 | -1,49% | 621.287,00 |
| 04.09.2026 | 61,00 | 63,43 | 60,00 | 63,08 | 1,51% | 425.723,00 |
| 03.09.2026 | 63,70 | 63,76 | 61,65 | 62,14 | -1,47% | 398.852,00 |
| 02.09.2026 | 61,77 | 64,34 | 61,19 | 63,07 | 2,52% | 412.885,00 |
| 01.09.2026 | 63,00 | 63,50 | 61,20 | 61,52 | -2,33% | 351.536,00 |
| 31.08.2026 | 60,43 | 63,01 | 60,24 | 62,99 | 2,52% | 514.615,00 |
| 28.08.2026 | 60,50 | 62,05 | 60,50 | 61,44 | 1,02% | 517.384,00 |
| 27.08.2026 | 62,13 | 62,80 | 60,50 | 60,82 | -1,59% | 315.672,00 |
| 26.08.2026 | 60,07 | 62,46 | 60,01 | 61,80 | 1,20% | 326.874,00 |
| 25.08.2026 | 61,19 | 61,89 | 60,38 | 61,07 | -0,65% | 524.110,00 |
| 24.08.2026 | 62,39 | 62,70 | 60,79 | 61,47 | -1,43% | 529.853,00 |
| 21.08.2026 | 61,41 | 63,20 | 60,35 | 62,36 | 1,78% | 407.660,00 |
| 20.08.2026 | 60,94 | 62,20 | 58,00 | 61,27 | -0,68% | 474.671,00 |
| 19.08.2026 | 57,80 | 61,96 | 57,80 | 61,69 | 7,51% | 574.859,00 |
| 18.08.2026 | 57,87 | 58,14 | 57,00 | 57,38 | 0,28% | 655.416,00 |
| 17.08.2026 | 56,40 | 57,23 | 55,44 | 57,22 | 0,21% | 519.668,00 |
| 14.08.2026 | 58,11 | 58,11 | 56,97 | 57,10 | -1,89% | 394.908,00 |
| 13.08.2026 | 57,99 | 58,83 | 57,10 | 58,20 | -0,14% | 485.897,00 |
| 12.08.2026 | 58,03 | 59,12 | 57,20 | 58,28 | -1,44% | 571.428,00 |
| 11.08.2026 | 59,20 | 60,75 | 59,07 | 59,13 | -0,99% | 384.963,00 |
| 10.08.2026 | 59,53 | 61,31 | 59,35 | 59,72 | -0,73% | 584.210,00 |
| 07.08.2026 | 58,65 | 60,51 | 58,29 | 60,16 | 2,16% | 538.835,00 |
| 06.08.2026 | 59,60 | 60,44 | 58,68 | 58,89 | -2,00% | 681.594,00 |
| 05.08.2026 | 63,32 | 63,34 | 59,76 | 60,09 | -6,31% | 1.446.367,00 |
| 04.08.2026 | 64,16 | 66,21 | 59,50 | 64,14 | 22,83% | 2.324.492,00 |
| 03.08.2026 | 51,21 | 52,80 | 51,21 | 52,22 | 4,00% | 936.377,00 |
| 31.07.2026 | 49,92 | 50,39 | 49,02 | 50,21 | 0,38% | 672.051,00 |
| 30.07.2026 | 50,27 | 50,66 | 48,75 | 50,02 | -2,06% | 675.872,00 |
| 29.07.2026 | 51,62 | 52,49 | 50,56 | 51,07 | -1,73% | 1.054.895,00 |
| 28.07.2026 | 48,21 | 52,47 | 48,21 | 51,97 | 2,04% | 934.555,00 |
| 27.07.2026 | 50,17 | 51,27 | 49,72 | 50,93 | 3,54% | 944.837,00 |
| 24.07.2026 | 51,57 | 52,06 | 49,19 | 49,19 | -3,19% | 655.225,00 |
| 23.07.2026 | 50,57 | 50,87 | 48,80 | 50,81 | 0,81% | 709.813,00 |
| 22.07.2026 | 52,01 | 52,52 | 50,12 | 50,40 | -3,98% | 753.644,00 |
| 21.07.2026 | 52,29 | 53,50 | 51,84 | 52,49 | -1,46% | 638.757,00 |
| 20.07.2026 | 50,53 | 53,40 | 50,53 | 53,27 | 5,28% | 782.720,00 |
| 17.07.2026 | 50,68 | 51,46 | 49,68 | 50,60 | -1,82% | 664.587,00 |
| 16.07.2026 | 51,58 | 53,01 | 51,02 | 51,54 | 2,06% | 882.235,00 |
| 15.07.2026 | 49,21 | 51,43 | 48,77 | 50,50 | 2,75% | 679.539,00 |
| 14.07.2026 | 50,37 | 50,37 | 48,50 | 49,15 | -4,30% | 579.808,00 |
| 13.07.2026 | 51,49 | 52,13 | 50,85 | 51,36 | -0,77% | 831.478,00 |
| 10.07.2026 | 51,86 | 52,51 | 50,02 | 51,76 | 0,47% | 1.290.200,00 |
| 09.07.2026 | 49,44 | 51,65 | 48,50 | 51,52 | 4,50% | 916.960,00 |
| 08.07.2026 | 49,31 | 49,52 | 46,55 | 49,30 | -1,56% | 1.253.658,00 |
| 07.07.2026 | 49,97 | 50,61 | 48,78 | 50,08 | 1,27% | 1.058.807,00 |
| 06.07.2026 | 46,47 | 49,84 | 46,47 | 49,45 | 5,32% | 1.165.001,00 |
| 02.07.2026 | 46,23 | 47,71 | 45,72 | 46,95 | 3,28% | 1.301.837,00 |
| 01.07.2026 | 45,21 | 47,10 | 45,21 | 45,46 | 1,91% | 1.345.292,00 |
| 30.06.2026 | 44,50 | 44,89 | 43,10 | 44,61 | -0,71% | 649.565,00 |
| 29.06.2026 | 45,75 | 46,10 | 44,37 | 44,93 | -1,73% | 714.872,00 |
| 26.06.2026 | 43,29 | 45,99 | 42,81 | 45,72 | 5,22% | 5.008.654,00 |
| 25.06.2026 | 43,78 | 44,45 | 42,78 | 43,45 | 0,58% | 991.409,00 |
| 24.06.2026 | 42,00 | 43,45 | 42,00 | 43,20 | 3,47% | 804.074,00 |
| 23.06.2026 | 40,27 | 42,22 | 39,99 | 41,75 | 0,97% | 793.034,00 |
| 22.06.2026 | 42,30 | 42,61 | 41,32 | 41,35 | -2,96% | 700.091,00 |
| 18.06.2026 | 41,91 | 42,73 | 39,73 | 42,61 | 3,62% | 1.386.543,00 |
| 17.06.2026 | 41,10 | 43,00 | 40,65 | 41,12 | -0,65% | 559.880,00 |
| 16.06.2026 | 41,29 | 42,22 | 40,96 | 41,39 | 0,63% | 631.620,00 |
| 15.06.2026 | 43,00 | 43,00 | 40,56 | 41,13 | -3,68% | 1.040.731,00 |
| 12.06.2026 | 42,81 | 44,53 | 41,76 | 42,70 | 0,61% | 967.072,00 |
| 11.06.2026 | 41,96 | 42,65 | 40,65 | 42,44 | 0,38% | 834.323,00 |
| 10.06.2026 | 41,89 | 43,32 | 41,54 | 42,28 | 0,17% | 723.648,00 |