28,900$
0,77%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,71 | 29,19 | 28,11 | 28,90 | 0,77% | 844.959,00 |
| 16.04.2026 | 28,16 | 28,82 | 27,00 | 28,68 | 3,39% | 1.393.989,00 |
| 15.04.2026 | 27,92 | 28,53 | 27,53 | 27,74 | 0,54% | 1.012.208,00 |
| 14.04.2026 | 27,42 | 28,52 | 27,19 | 27,59 | -0,93% | 667.517,00 |
| 13.04.2026 | 25,03 | 28,41 | 24,87 | 27,85 | 11,27% | 1.192.499,00 |
| 10.04.2026 | 25,95 | 26,20 | 24,64 | 25,03 | -3,40% | 524.567,00 |
| 09.04.2026 | 25,66 | 25,94 | 24,92 | 25,91 | -0,58% | 774.982,00 |
| 08.04.2026 | 28,36 | 28,36 | 26,03 | 26,06 | -6,29% | 2.138.261,00 |
| 07.04.2026 | 28,10 | 28,32 | 27,44 | 27,81 | -0,57% | 783.247,00 |
| 06.04.2026 | 29,04 | 29,36 | 27,96 | 27,97 | -4,67% | 1.118.362,00 |
| 02.04.2026 | 27,01 | 29,37 | 26,61 | 29,34 | 8,51% | 845.856,00 |
| 01.04.2026 | 27,05 | 27,31 | 25,57 | 27,04 | 0,00% | 544.113,00 |
| 31.03.2026 | 27,78 | 27,78 | 26,82 | 27,04 | -1,82% | 570.484,00 |
| 30.03.2026 | 26,78 | 27,72 | 26,50 | 27,54 | 3,96% | 853.710,00 |
| 27.03.2026 | 26,59 | 26,59 | 25,40 | 26,49 | -1,23% | 687.159,00 |
| 26.03.2026 | 25,95 | 27,95 | 25,88 | 26,82 | 2,92% | 816.693,00 |
| 25.03.2026 | 27,01 | 27,31 | 24,70 | 26,06 | -1,81% | 833.643,00 |
| 24.03.2026 | 25,68 | 26,83 | 25,22 | 26,54 | 0,80% | 1.187.251,00 |
| 23.03.2026 | 24,85 | 26,39 | 23,67 | 26,33 | 7,60% | 1.267.114,00 |
| 20.03.2026 | 24,68 | 25,65 | 24,30 | 24,47 | 7,70% | 3.580.119,00 |
| 19.03.2026 | 23,00 | 24,35 | 22,31 | 22,72 | -1,56% | 1.203.992,00 |
| 18.03.2026 | 22,98 | 23,63 | 22,15 | 23,08 | -1,83% | 1.393.393,00 |
| 17.03.2026 | 21,99 | 24,51 | 21,91 | 23,51 | 8,24% | 1.596.815,00 |
| 16.03.2026 | 20,76 | 21,72 | 20,32 | 21,72 | 7,63% | 1.758.409,00 |
| 13.03.2026 | 20,96 | 21,11 | 20,09 | 20,18 | -1,80% | 1.231.904,00 |
| 12.03.2026 | 20,81 | 21,71 | 20,34 | 20,55 | 3,27% | 1.538.706,00 |
| 11.03.2026 | 19,93 | 20,47 | 18,57 | 19,90 | -0,40% | 1.131.656,00 |
| 10.03.2026 | 21,80 | 21,98 | 19,60 | 19,98 | -8,93% | 1.321.118,00 |
| 09.03.2026 | 20,95 | 22,22 | 20,65 | 21,94 | -1,44% | 1.386.491,00 |
| 06.03.2026 | 20,92 | 22,39 | 20,62 | 22,26 | 1,69% | 1.244.067,00 |
| 05.03.2026 | 21,28 | 22,71 | 21,27 | 21,89 | 2,24% | 1.020.774,00 |
| 04.03.2026 | 21,34 | 21,97 | 20,89 | 21,41 | 0,19% | 732.221,00 |
| 03.03.2026 | 20,72 | 21,51 | 20,42 | 21,37 | 1,14% | 891.667,00 |
| 02.03.2026 | 21,70 | 22,35 | 20,60 | 21,13 | -4,86% | 900.670,00 |
| 27.02.2026 | 22,43 | 22,43 | 21,26 | 22,21 | -3,18% | 913.211,00 |
| 26.02.2026 | 22,62 | 23,46 | 22,33 | 22,94 | 2,59% | 1.028.153,00 |
| 25.02.2026 | 22,34 | 22,82 | 21,79 | 22,36 | 1,04% | 1.094.477,00 |
| 24.02.2026 | 21,43 | 22,70 | 20,89 | 22,13 | -5,02% | 1.861.153,00 |
| 20.02.2026 | 24,95 | 25,13 | 23,00 | 23,30 | -7,50% | 1.245.087,00 |
| 19.02.2026 | 25,83 | 26,11 | 25,15 | 25,19 | -2,02% | 1.360.627,00 |
| 18.02.2026 | 24,81 | 26,09 | 24,52 | 25,71 | 3,17% | 1.048.989,00 |
| 17.02.2026 | 25,75 | 26,04 | 24,47 | 24,92 | -2,96% | 1.456.667,00 |
| 13.02.2026 | 25,88 | 27,01 | 25,33 | 25,68 | -0,93% | 1.825.426,00 |
| 12.02.2026 | 29,99 | 30,06 | 25,70 | 25,92 | -13,60% | 1.720.052,00 |
| 11.02.2026 | 35,24 | 36,21 | 28,02 | 30,00 | -10,87% | 2.798.036,00 |
| 10.02.2026 | 36,77 | 37,30 | 33,27 | 33,66 | -8,28% | 2.028.989,00 |
| 09.02.2026 | 39,20 | 39,75 | 36,52 | 36,70 | -5,70% | 691.667,00 |
| 06.02.2026 | 40,04 | 40,93 | 38,59 | 38,92 | -3,38% | 1.348.939,00 |
| 05.02.2026 | 41,00 | 41,64 | 38,91 | 40,28 | -1,30% | 885.800,00 |
| 04.02.2026 | 40,40 | 42,53 | 39,84 | 40,81 | 1,90% | 1.140.620,00 |
| 03.02.2026 | 42,62 | 43,28 | 39,90 | 40,05 | -7,18% | 545.889,00 |
| 02.02.2026 | 43,00 | 43,66 | 42,21 | 43,15 | 0,98% | 648.529,00 |
| 30.01.2026 | 40,96 | 43,35 | 40,77 | 42,73 | 4,58% | 956.522,00 |
| 29.01.2026 | 40,61 | 41,37 | 39,82 | 40,86 | 0,29% | 1.271.936,00 |
| 28.01.2026 | 44,48 | 44,48 | 40,67 | 40,74 | -8,14% | 846.143,00 |
| 27.01.2026 | 45,79 | 45,95 | 44,17 | 44,35 | -2,83% | 418.492,00 |
| 26.01.2026 | 46,53 | 46,73 | 45,11 | 45,64 | -3,47% | 442.389,00 |
| 22.01.2026 | 47,37 | 48,14 | 47,09 | 47,28 | 0,49% | 451.904,00 |
| 21.01.2026 | 45,07 | 47,88 | 45,07 | 47,05 | 3,73% | 522.644,00 |
| 20.01.2026 | 45,83 | 46,01 | 44,82 | 45,36 | -2,64% | 832.106,00 |
| 16.01.2026 | 46,39 | 46,79 | 45,73 | 46,59 | 0,58% | 584.655,00 |
| 15.01.2026 | 45,75 | 46,73 | 45,25 | 46,32 | 1,69% | 827.431,00 |
| 14.01.2026 | 44,85 | 46,10 | 44,80 | 45,55 | 1,81% | 1.019.073,00 |
| 13.01.2026 | 45,16 | 45,74 | 44,71 | 44,74 | -1,13% | 856.511,00 |
| 12.01.2026 | 45,19 | 45,53 | 44,06 | 45,25 | 0,62% | 2.210.188,00 |
| 09.01.2026 | 44,01 | 45,10 | 43,31 | 44,97 | 2,58% | 927.765,00 |
| 08.01.2026 | 42,65 | 44,68 | 42,20 | 43,84 | 3,57% | 1.178.477,00 |
| 07.01.2026 | 41,83 | 43,33 | 41,79 | 42,33 | -1,33% | 1.735.508,00 |
| 06.01.2026 | 42,16 | 44,26 | 42,16 | 42,90 | 1,27% | 2.296.801,00 |
| 05.01.2026 | 38,34 | 43,04 | 38,34 | 42,36 | 9,68% | 1.391.656,00 |
| 02.01.2026 | 39,32 | 39,32 | 37,73 | 38,62 | -0,26% | 851.772,00 |
| 31.12.2025 | 38,85 | 39,09 | 38,17 | 38,72 | -0,64% | 534.481,00 |
| 30.12.2025 | 37,99 | 39,50 | 37,99 | 38,97 | 0,65% | 809.272,00 |
| 29.12.2025 | 38,48 | 39,04 | 38,48 | 38,72 | 0,39% | 597.173,00 |
| 26.12.2025 | 38,50 | 38,59 | 37,77 | 38,57 | 0,34% | 598.089,00 |
| 24.12.2025 | 37,94 | 38,44 | 37,61 | 38,44 | 1,96% | 291.293,00 |
| 23.12.2025 | 38,89 | 39,11 | 37,61 | 37,70 | -3,13% | 549.160,00 |
| 22.12.2025 | 38,61 | 39,24 | 38,37 | 38,92 | 0,80% | 1.079.703,00 |
| 19.12.2025 | 39,15 | 39,50 | 38,33 | 38,61 | -2,10% | 7.412.833,00 |
| 18.12.2025 | 39,27 | 39,86 | 39,26 | 39,44 | 0,15% | 762.454,00 |
| 17.12.2025 | 38,87 | 39,66 | 38,49 | 39,38 | 1,29% | 1.180.282,00 |
| 16.12.2025 | 38,61 | 39,07 | 37,48 | 38,88 | 1,73% | 821.480,00 |
| 15.12.2025 | 39,00 | 39,28 | 37,86 | 38,22 | -1,11% | 664.143,00 |
| 12.12.2025 | 38,33 | 39,07 | 38,05 | 38,65 | 1,66% | 699.722,00 |
| 11.12.2025 | 36,76 | 38,70 | 36,35 | 38,02 | 4,91% | 1.070.924,00 |
| 10.12.2025 | 34,52 | 36,55 | 34,14 | 36,24 | 5,50% | 1.260.242,00 |
| 09.12.2025 | 34,98 | 35,30 | 34,24 | 34,35 | -3,10% | 1.055.276,00 |
| 08.12.2025 | 35,14 | 35,94 | 34,64 | 35,45 | 0,88% | 1.491.603,00 |
| 05.12.2025 | 36,01 | 36,18 | 35,01 | 35,14 | -2,23% | 831.942,00 |
| 04.12.2025 | 36,18 | 36,32 | 35,47 | 35,94 | -0,08% | 617.841,00 |
| 03.12.2025 | 34,57 | 35,99 | 34,43 | 35,97 | 3,87% | 582.694,00 |
| 02.12.2025 | 35,37 | 35,50 | 34,27 | 34,63 | -1,95% | 537.694,00 |
| 01.12.2025 | 35,28 | 35,98 | 35,04 | 35,32 | -0,14% | 755.889,00 |
| 28.11.2025 | 35,50 | 35,69 | 35,04 | 35,37 | -0,23% | 244.545,00 |
| 26.11.2025 | 35,45 | 35,96 | 35,13 | 35,45 | -0,25% | 522.256,00 |
| 25.11.2025 | 33,85 | 35,82 | 33,85 | 35,54 | 4,53% | 761.493,00 |
| 24.11.2025 | 34,01 | 34,18 | 33,07 | 34,00 | 4,78% | 771.364,00 |
| 20.11.2025 | 31,73 | 32,52 | 31,24 | 32,45 | 2,40% | 2.072.159,00 |
| 19.11.2025 | 31,78 | 32,04 | 31,19 | 31,69 | -1,09% | 541.013,00 |
| 18.11.2025 | 31,80 | 32,30 | 31,00 | 32,04 | 0,25% | 875.655,00 |