75,180$
-4,56%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 78,71 | 78,77 | 74,32 | 75,18 | -4,56% | 615.726,00 |
| 31.10.2024 | 80,95 | 83,80 | 78,71 | 78,77 | -2,88% | 527.096,00 |
| 30.10.2024 | 83,82 | 85,93 | 80,95 | 81,11 | -3,67% | 476.327,00 |
| 29.10.2024 | 79,42 | 84,46 | 78,38 | 84,20 | 6,03% | 597.124,00 |
| 28.10.2024 | 78,31 | 80,08 | 77,55 | 79,41 | 2,40% | 1.203.652,00 |
| 25.10.2024 | 84,85 | 84,85 | 77,50 | 77,55 | -8,66% | 783.267,00 |
| 24.10.2024 | 87,36 | 87,49 | 84,85 | 84,90 | -2,68% | 173.700,00 |
| 23.10.2024 | 86,86 | 88,76 | 86,41 | 87,24 | 0,26% | 199.695,00 |
| 22.10.2024 | 86,15 | 87,10 | 83,77 | 87,01 | 0,02% | 326.330,00 |
| 21.10.2024 | 87,98 | 88,72 | 86,97 | 86,99 | -0,85% | 247.929,00 |
| 18.10.2024 | 89,10 | 89,50 | 86,78 | 87,74 | -1,32% | 332.312,00 |
| 17.10.2024 | 88,71 | 89,79 | 86,68 | 88,91 | 0,14% | 304.793,00 |
| 16.10.2024 | 89,08 | 90,42 | 88,61 | 88,79 | 0,11% | 236.044,00 |
| 15.10.2024 | 88,81 | 90,42 | 87,76 | 88,69 | 0,16% | 206.047,00 |
| 14.10.2024 | 87,60 | 89,02 | 87,28 | 88,55 | 1,14% | 139.892,00 |
| 11.10.2024 | 86,40 | 87,60 | 86,40 | 87,55 | 1,75% | 162.743,00 |
| 10.10.2024 | 85,89 | 86,72 | 85,55 | 86,04 | -0,96% | 174.334,00 |
| 09.10.2024 | 84,92 | 87,00 | 84,53 | 86,87 | 1,90% | 119.034,00 |
| 08.10.2024 | 85,64 | 85,64 | 84,45 | 85,25 | 0,29% | 146.483,00 |
| 07.10.2024 | 85,67 | 86,19 | 84,71 | 85,00 | -1,53% | 156.463,00 |
| 04.10.2024 | 85,90 | 87,11 | 85,67 | 86,32 | 1,46% | 197.152,00 |
| 03.10.2024 | 85,13 | 85,90 | 84,25 | 85,08 | -0,18% | 147.979,00 |
| 02.10.2024 | 85,77 | 86,39 | 85,13 | 85,23 | -1,14% | 194.738,00 |
| 01.10.2024 | 87,40 | 87,82 | 85,64 | 86,21 | -2,03% | 306.527,00 |
| 30.09.2024 | 86,70 | 88,59 | 86,70 | 88,00 | 1,18% | 201.075,00 |
| 27.09.2024 | 87,47 | 89,18 | 86,85 | 86,97 | 0,44% | 218.071,00 |
| 26.09.2024 | 87,45 | 87,93 | 86,32 | 86,59 | -0,35% | 171.643,00 |
| 25.09.2024 | 87,40 | 87,97 | 86,32 | 86,89 | 0,01% | 211.086,00 |
| 24.09.2024 | 90,67 | 90,67 | 86,82 | 86,88 | -4,51% | 292.515,00 |
| 23.09.2024 | 91,92 | 92,39 | 90,67 | 90,98 | -0,96% | 221.087,00 |
| 20.09.2024 | 92,54 | 92,70 | 90,80 | 91,86 | -0,40% | 694.112,00 |
| 19.09.2024 | 91,38 | 92,26 | 89,92 | 92,23 | 2,92% | 232.939,00 |
| 18.09.2024 | 89,08 | 91,38 | 88,74 | 89,61 | 0,64% | 241.704,00 |
| 17.09.2024 | 89,00 | 90,10 | 88,65 | 89,04 | 0,68% | 163.215,00 |
| 16.09.2024 | 89,06 | 91,02 | 87,48 | 88,44 | -0,05% | 322.517,00 |
| 13.09.2024 | 86,74 | 89,06 | 86,54 | 88,48 | 2,10% | 144.009,00 |
| 12.09.2024 | 86,74 | 86,74 | 85,73 | 86,66 | 0,64% | 213.624,00 |
| 11.09.2024 | 86,61 | 86,74 | 84,78 | 86,11 | -1,15% | 206.356,00 |
| 10.09.2024 | 86,77 | 88,10 | 86,61 | 87,11 | 0,48% | 190.285,00 |
| 09.09.2024 | 86,63 | 87,43 | 85,87 | 86,69 | -0,06% | 298.303,00 |
| 06.09.2024 | 88,96 | 89,64 | 86,63 | 86,74 | -2,10% | 246.042,00 |
| 05.09.2024 | 90,89 | 90,96 | 88,50 | 88,60 | -3,04% | 241.591,00 |
| 04.09.2024 | 91,80 | 92,28 | 90,75 | 91,38 | -0,77% | 195.055,00 |
| 03.09.2024 | 93,30 | 94,80 | 91,66 | 92,09 | -2,02% | 257.777,00 |
| 30.08.2024 | 93,09 | 94,03 | 92,60 | 93,99 | 0,99% | 267.255,00 |
| 29.08.2024 | 92,65 | 93,65 | 90,92 | 93,07 | 1,30% | 163.499,00 |
| 28.08.2024 | 92,80 | 93,97 | 91,67 | 91,88 | -1,19% | 157.213,00 |
| 27.08.2024 | 93,51 | 93,79 | 92,87 | 92,99 | -0,69% | 131.413,00 |
| 26.08.2024 | 94,20 | 94,85 | 93,51 | 93,64 | 0,06% | 138.997,00 |
| 23.08.2024 | 93,16 | 94,94 | 92,93 | 93,58 | 0,96% | 294.582,00 |
| 22.08.2024 | 92,89 | 93,42 | 92,09 | 92,69 | 0,06% | 110.767,00 |
| 21.08.2024 | 92,93 | 93,08 | 92,02 | 92,63 | 0,61% | 153.921,00 |
| 20.08.2024 | 92,67 | 92,93 | 91,11 | 92,07 | -1,31% | 149.368,00 |
| 19.08.2024 | 93,00 | 93,50 | 92,66 | 93,29 | 0,30% | 130.054,00 |
| 16.08.2024 | 93,31 | 93,76 | 92,40 | 93,01 | -0,45% | 119.709,00 |
| 15.08.2024 | 92,94 | 94,22 | 92,15 | 93,43 | 1,98% | 151.294,00 |
| 14.08.2024 | 92,32 | 92,32 | 90,52 | 91,62 | -0,66% | 144.833,00 |
| 13.08.2024 | 90,72 | 92,32 | 90,13 | 92,23 | 1,81% | 147.460,00 |
| 12.08.2024 | 91,52 | 91,52 | 90,15 | 90,59 | -1,29% | 152.324,00 |
| 09.08.2024 | 92,60 | 92,60 | 91,40 | 91,77 | -1,14% | 162.046,00 |
| 08.08.2024 | 92,87 | 93,96 | 91,47 | 92,83 | 0,91% | 148.619,00 |
| 07.08.2024 | 94,41 | 95,40 | 91,71 | 91,99 | -1,45% | 175.484,00 |
| 06.08.2024 | 92,61 | 93,74 | 90,97 | 93,34 | 0,68% | 268.550,00 |
| 05.08.2024 | 93,33 | 94,11 | 91,26 | 92,71 | -3,05% | 266.373,00 |
| 02.08.2024 | 93,30 | 96,45 | 92,85 | 95,63 | -1,77% | 237.357,00 |
| 01.08.2024 | 100,37 | 102,46 | 94,04 | 97,35 | -5,23% | 330.149,00 |
| 31.07.2024 | 102,88 | 104,90 | 102,42 | 102,72 | -0,45% | 386.562,00 |
| 30.07.2024 | 101,14 | 104,04 | 100,68 | 103,18 | 2,67% | 272.024,00 |
| 29.07.2024 | 102,00 | 102,00 | 100,35 | 100,50 | -1,33% | 168.127,00 |
| 26.07.2024 | 101,50 | 102,00 | 100,16 | 101,85 | 1,31% | 195.915,00 |
| 25.07.2024 | 99,58 | 101,78 | 99,58 | 100,53 | 1,38% | 286.517,00 |
| 24.07.2024 | 100,03 | 101,00 | 98,99 | 99,16 | -1,07% | 140.352,00 |
| 23.07.2024 | 100,10 | 101,17 | 99,19 | 100,23 | -0,17% | 187.449,00 |
| 22.07.2024 | 99,85 | 100,91 | 98,98 | 100,40 | 0,06% | 141.956,00 |
| 19.07.2024 | 99,60 | 100,37 | 98,78 | 100,34 | 1,07% | 207.401,00 |
| 18.07.2024 | 100,67 | 102,51 | 99,25 | 99,28 | -2,31% | 131.233,00 |
| 17.07.2024 | 99,57 | 102,10 | 99,49 | 101,63 | 1,58% | 265.926,00 |
| 16.07.2024 | 96,92 | 100,35 | 96,15 | 100,05 | 4,13% | 262.740,00 |
| 15.07.2024 | 93,17 | 96,19 | 92,96 | 96,08 | 4,03% | 217.588,00 |
| 12.07.2024 | 90,89 | 93,01 | 90,32 | 92,36 | 2,21% | 188.290,00 |
| 11.07.2024 | 86,38 | 90,89 | 86,13 | 90,36 | 5,71% | 243.792,00 |
| 10.07.2024 | 87,22 | 87,63 | 85,04 | 85,48 | -1,63% | 159.229,00 |
| 09.07.2024 | 88,42 | 89,17 | 86,82 | 86,90 | -2,35% | 179.259,00 |
| 08.07.2024 | 89,77 | 90,09 | 88,37 | 88,99 | -0,08% | 123.413,00 |
| 05.07.2024 | 90,21 | 91,42 | 88,49 | 89,06 | -1,55% | 103.730,00 |
| 03.07.2024 | 90,19 | 91,33 | 89,74 | 90,46 | 0,30% | 70.987,00 |
| 02.07.2024 | 90,30 | 90,65 | 89,74 | 90,19 | 0,21% | 97.539,00 |
| 01.07.2024 | 90,99 | 91,84 | 89,93 | 90,00 | -1,33% | 175.357,00 |
| 28.06.2024 | 92,12 | 92,12 | 89,73 | 91,21 | -0,23% | 547.953,00 |
| 27.06.2024 | 91,69 | 92,31 | 90,83 | 91,42 | -0,01% | 157.842,00 |
| 26.06.2024 | 92,79 | 93,10 | 91,40 | 91,43 | -1,90% | 181.737,00 |
| 25.06.2024 | 94,09 | 94,09 | 92,27 | 93,20 | -0,95% | 291.400,00 |
| 24.06.2024 | 94,72 | 95,29 | 93,65 | 94,09 | -0,33% | 245.867,00 |
| 21.06.2024 | 94,14 | 95,21 | 93,51 | 94,40 | 0,41% | 409.205,00 |
| 20.06.2024 | 92,53 | 95,27 | 92,53 | 94,01 | 0,73% | 216.354,00 |
| 18.06.2024 | 94,90 | 94,90 | 93,16 | 93,33 | -1,33% | 269.230,00 |
| 17.06.2024 | 92,71 | 95,16 | 92,50 | 94,59 | 1,85% | 171.788,00 |
| 14.06.2024 | 92,00 | 93,47 | 92,00 | 92,87 | -0,12% | 206.349,00 |
| 13.06.2024 | 94,18 | 94,18 | 91,48 | 92,98 | -1,90% | 182.652,00 |
| 12.06.2024 | 95,57 | 95,73 | 94,33 | 94,78 | 0,56% | 151.467,00 |