76,630$
-0,62%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 77,43 | 77,82 | 75,54 | 76,63 | -0,62% | 270.564,00 |
| 13.01.2025 | 74,88 | 77,46 | 74,88 | 77,11 | 2,36% | 404.563,00 |
| 10.01.2025 | 74,41 | 75,59 | 73,60 | 75,33 | -0,58% | 381.080,00 |
| 08.01.2025 | 75,98 | 76,23 | 74,82 | 75,77 | -0,97% | 296.856,00 |
| 07.01.2025 | 77,03 | 78,34 | 76,11 | 76,51 | -0,56% | 243.153,00 |
| 06.01.2025 | 78,46 | 79,38 | 76,68 | 76,94 | -1,96% | 349.255,00 |
| 03.01.2025 | 76,31 | 78,74 | 75,05 | 78,48 | 3,93% | 288.140,00 |
| 02.01.2025 | 78,26 | 78,55 | 75,03 | 75,51 | -2,58% | 282.447,00 |
| 31.12.2024 | 77,94 | 78,95 | 76,90 | 77,51 | 0,18% | 290.625,00 |
| 30.12.2024 | 75,52 | 78,10 | 75,00 | 77,37 | 0,72% | 299.296,00 |
| 27.12.2024 | 77,02 | 78,32 | 76,29 | 76,82 | -1,07% | 243.589,00 |
| 26.12.2024 | 75,62 | 78,15 | 75,62 | 77,65 | 1,60% | 240.680,00 |
| 24.12.2024 | 75,33 | 76,61 | 75,12 | 76,43 | 1,02% | 122.352,00 |
| 23.12.2024 | 76,05 | 77,00 | 75,19 | 75,66 | -0,59% | 292.910,00 |
| 20.12.2024 | 76,26 | 78,04 | 75,69 | 76,11 | -0,65% | 1.217.413,00 |
| 19.12.2024 | 78,37 | 79,19 | 75,80 | 76,61 | -1,31% | 550.637,00 |
| 18.12.2024 | 79,22 | 80,83 | 77,57 | 77,63 | -2,88% | 664.157,00 |
| 17.12.2024 | 78,50 | 80,77 | 77,86 | 79,93 | 1,72% | 494.232,00 |
| 16.12.2024 | 82,39 | 83,63 | 77,88 | 78,58 | -5,75% | 733.440,00 |
| 13.12.2024 | 83,00 | 83,94 | 82,29 | 83,37 | -0,02% | 335.532,00 |
| 12.12.2024 | 81,78 | 83,45 | 81,28 | 83,39 | 1,74% | 347.754,00 |
| 11.12.2024 | 84,70 | 85,48 | 81,89 | 81,96 | -3,04% | 495.650,00 |
| 10.12.2024 | 83,14 | 85,57 | 81,40 | 84,53 | 1,11% | 339.788,00 |
| 09.12.2024 | 83,69 | 85,64 | 83,18 | 83,60 | 0,83% | 485.843,00 |
| 06.12.2024 | 82,36 | 84,17 | 81,72 | 82,91 | 1,32% | 524.555,00 |
| 05.12.2024 | 82,79 | 83,16 | 81,26 | 81,83 | -1,27% | 421.980,00 |
| 04.12.2024 | 81,03 | 83,42 | 81,03 | 82,88 | 1,81% | 427.922,00 |
| 03.12.2024 | 81,31 | 81,80 | 80,30 | 81,41 | 0,11% | 381.319,00 |
| 02.12.2024 | 79,01 | 81,84 | 77,05 | 81,32 | 3,13% | 477.756,00 |
| 29.11.2024 | 78,45 | 79,46 | 78,16 | 78,85 | 0,51% | 222.270,00 |
| 27.11.2024 | 79,07 | 79,68 | 78,25 | 78,45 | -0,09% | 385.911,00 |
| 26.11.2024 | 79,22 | 79,75 | 77,62 | 78,52 | -1,39% | 315.379,00 |
| 25.11.2024 | 76,36 | 80,43 | 76,36 | 79,63 | 4,65% | 393.096,00 |
| 22.11.2024 | 74,13 | 76,36 | 74,13 | 76,09 | 4,00% | 370.008,00 |
| 20.11.2024 | 72,46 | 73,68 | 71,69 | 73,16 | 0,90% | 300.244,00 |
| 19.11.2024 | 72,83 | 73,15 | 71,70 | 72,51 | -1,10% | 280.036,00 |
| 18.11.2024 | 73,21 | 73,77 | 72,18 | 73,32 | 0,25% | 553.081,00 |
| 15.11.2024 | 76,25 | 76,64 | 72,74 | 73,14 | -3,14% | 317.816,00 |
| 14.11.2024 | 77,61 | 77,90 | 75,04 | 75,51 | -2,64% | 282.553,00 |
| 13.11.2024 | 76,85 | 78,46 | 76,69 | 77,56 | 0,86% | 304.805,00 |
| 12.11.2024 | 80,24 | 80,46 | 76,85 | 76,90 | -4,45% | 411.891,00 |
| 11.11.2024 | 79,46 | 81,54 | 78,98 | 80,48 | 0,99% | 399.449,00 |
| 08.11.2024 | 80,65 | 80,93 | 77,50 | 79,69 | -1,26% | 402.995,00 |
| 07.11.2024 | 82,77 | 82,77 | 80,51 | 80,71 | -2,74% | 376.043,00 |
| 06.11.2024 | 80,06 | 83,51 | 80,06 | 82,98 | 8,77% | 683.467,00 |
| 05.11.2024 | 76,01 | 76,68 | 74,67 | 76,29 | 0,05% | 430.100,00 |
| 04.11.2024 | 75,62 | 77,24 | 75,35 | 76,25 | 1,42% | 468.549,00 |
| 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 |