1,790$
9,48%
Echtzeit-Aktienkurs INSPIREMD 1/18 DL-,0001
Bid:
Ask:
Aktienkurse zur INSPIREMD 1/18 DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,65 | 1,84 | 1,63 | 1,79 | 9,48% | 62.729,00 |
| 16.03.2026 | 1,65 | 1,66 | 1,62 | 1,64 | -0,91% | 59.694,00 |
| 13.03.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | 13.056,00 |
| 12.03.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,00% | 8.833,00 |
| 11.03.2026 | 1,64 | 1,65 | 1,63 | 1,65 | 0,61% | 17.583,00 |
| 10.03.2026 | 1,65 | 1,65 | 1,61 | 1,64 | -0,61% | 26.293,00 |
| 09.03.2026 | 1,65 | 1,67 | 1,63 | 1,65 | 0,61% | 44.167,00 |
| 06.03.2026 | 1,63 | 1,68 | 1,62 | 1,64 | 1,86% | 22.811,00 |
| 05.03.2026 | 1,66 | 1,68 | 1,58 | 1,61 | 0,63% | 68.313,00 |
| 04.03.2026 | 1,65 | 1,85 | 1,60 | 1,60 | -5,33% | 98.443,00 |
| 03.03.2026 | 1,79 | 1,85 | 1,69 | 1,69 | -7,65% | 29.645,00 |
| 02.03.2026 | 1,77 | 1,85 | 1,75 | 1,83 | 2,81% | 19.726,00 |
| 27.02.2026 | 1,75 | 1,80 | 1,75 | 1,78 | -2,73% | 12.665,00 |
| 26.02.2026 | 1,81 | 1,84 | 1,81 | 1,83 | 0,55% | 4.201,00 |
| 25.02.2026 | 1,80 | 1,88 | 1,80 | 1,82 | -1,62% | 42.288,00 |
| 24.02.2026 | 1,79 | 1,88 | 1,78 | 1,85 | 2,21% | 20.754,00 |
| 20.02.2026 | 1,76 | 1,87 | 1,76 | 1,81 | 4,26% | 16.136,00 |
| 19.02.2026 | 1,72 | 1,77 | 1,72 | 1,74 | -0,80% | 8.369,00 |
| 18.02.2026 | 1,74 | 1,82 | 1,72 | 1,75 | 0,57% | 16.186,00 |
| 17.02.2026 | 1,75 | 1,85 | 1,65 | 1,74 | -0,57% | 19.735,00 |
| 13.02.2026 | 1,60 | 1,78 | 1,60 | 1,75 | 2,94% | 22.449,00 |
| 12.02.2026 | 1,69 | 1,73 | 1,65 | 1,70 | -1,45% | 15.368,00 |
| 11.02.2026 | 1,78 | 1,81 | 1,70 | 1,73 | -2,82% | 18.044,00 |
| 10.02.2026 | 1,79 | 1,83 | 1,67 | 1,78 | 0,28% | 12.275,00 |
| 09.02.2026 | 1,69 | 1,84 | 1,68 | 1,77 | 1,72% | 16.234,00 |
| 06.02.2026 | 1,67 | 1,77 | 1,63 | 1,74 | 5,45% | 19.519,00 |
| 05.02.2026 | 1,65 | 1,69 | 1,63 | 1,65 | 0,67% | 21.622,00 |
| 04.02.2026 | 1,64 | 1,66 | 1,59 | 1,64 | -0,06% | 14.869,00 |
| 03.02.2026 | 1,65 | 1,67 | 1,62 | 1,64 | 0,61% | 16.375,00 |
| 02.02.2026 | 1,65 | 1,68 | 1,58 | 1,63 | 3,16% | 21.860,00 |
| 30.01.2026 | 1,62 | 1,64 | 1,58 | 1,58 | -2,47% | 12.397,00 |
| 29.01.2026 | 1,62 | 1,64 | 1,60 | 1,62 | -1,82% | 17.333,00 |
| 28.01.2026 | 1,65 | 1,70 | 1,62 | 1,65 | 0,00% | 12.747,00 |
| 27.01.2026 | 1,66 | 1,68 | 1,62 | 1,65 | 0,00% | 47.006,00 |
| 26.01.2026 | 1,64 | 1,71 | 1,62 | 1,65 | -4,07% | 33.971,00 |
| 22.01.2026 | 1,64 | 1,74 | 1,55 | 1,72 | 8,86% | 36.718,00 |
| 21.01.2026 | 1,63 | 1,73 | 1,53 | 1,58 | -1,86% | 46.155,00 |
| 20.01.2026 | 1,55 | 1,74 | 1,55 | 1,61 | 1,26% | 87.302,00 |
| 16.01.2026 | 1,59 | 1,65 | 1,58 | 1,59 | -0,62% | 27.567,00 |
| 15.01.2026 | 1,63 | 1,66 | 1,59 | 1,60 | 0,63% | 38.303,00 |
| 14.01.2026 | 1,57 | 1,65 | 1,53 | 1,59 | 0,63% | 51.293,00 |
| 13.01.2026 | 1,67 | 1,69 | 1,51 | 1,58 | -2,47% | 29.427,00 |
| 12.01.2026 | 1,79 | 1,80 | 1,58 | 1,62 | -5,81% | 69.813,00 |
| 09.01.2026 | 1,82 | 1,83 | 1,69 | 1,72 | -6,52% | 47.719,00 |
| 08.01.2026 | 1,81 | 1,84 | 1,79 | 1,84 | 1,66% | 5.436,00 |
| 07.01.2026 | 1,80 | 1,85 | 1,78 | 1,81 | 0,00% | 34.408,00 |
| 06.01.2026 | 1,92 | 1,94 | 1,80 | 1,81 | -5,24% | 27.135,00 |
| 05.01.2026 | 1,85 | 1,95 | 1,74 | 1,91 | 2,69% | 29.710,00 |
| 02.01.2026 | 1,78 | 1,86 | 1,75 | 1,86 | 4,49% | 23.281,00 |
| 31.12.2025 | 1,86 | 1,91 | 1,66 | 1,78 | -5,82% | 135.138,00 |
| 30.12.2025 | 1,95 | 1,95 | 1,85 | 1,89 | 0,53% | 31.191,00 |
| 29.12.2025 | 1,94 | 2,15 | 1,88 | 1,88 | -3,59% | 45.755,00 |
| 26.12.2025 | 2,05 | 2,05 | 1,93 | 1,95 | -4,88% | 18.115,00 |
| 24.12.2025 | 2,12 | 2,12 | 1,98 | 2,05 | -4,65% | 29.480,00 |
| 23.12.2025 | 2,12 | 2,17 | 2,00 | 2,15 | 1,42% | 47.416,00 |
| 22.12.2025 | 1,98 | 2,14 | 1,89 | 2,12 | 6,00% | 67.080,00 |
| 19.12.2025 | 1,99 | 2,00 | 1,90 | 2,00 | 0,00% | 50.446,00 |
| 18.12.2025 | 1,95 | 2,07 | 1,89 | 2,00 | 5,54% | 28.431,00 |
| 17.12.2025 | 1,94 | 1,97 | 1,88 | 1,90 | -2,32% | 133.515,00 |
| 16.12.2025 | 1,96 | 1,98 | 1,89 | 1,94 | -1,52% | 27.893,00 |
| 15.12.2025 | 1,98 | 1,98 | 1,86 | 1,97 | 1,03% | 54.000,00 |
| 12.12.2025 | 1,94 | 1,95 | 1,88 | 1,95 | 0,00% | 58.531,00 |
| 11.12.2025 | 1,91 | 2,00 | 1,88 | 1,95 | 3,17% | 75.580,00 |
| 10.12.2025 | 1,81 | 1,98 | 1,76 | 1,89 | 4,42% | 106.411,00 |
| 09.12.2025 | 1,81 | 1,90 | 1,74 | 1,81 | 0,00% | 98.642,00 |
| 08.12.2025 | 1,93 | 1,93 | 1,80 | 1,81 | -3,72% | 60.103,00 |
| 05.12.2025 | 1,88 | 1,90 | 1,84 | 1,88 | -2,08% | 37.044,00 |
| 04.12.2025 | 1,91 | 1,92 | 1,84 | 1,92 | 0,52% | 73.019,00 |
| 03.12.2025 | 1,93 | 1,94 | 1,85 | 1,91 | -1,04% | 15.596,00 |
| 02.12.2025 | 1,98 | 1,99 | 1,88 | 1,93 | -2,53% | 34.754,00 |
| 01.12.2025 | 2,00 | 2,07 | 1,96 | 1,98 | 0,00% | 86.251,00 |
| 28.11.2025 | 2,10 | 2,10 | 1,98 | 1,98 | -5,26% | 76.027,00 |
| 26.11.2025 | 2,00 | 2,13 | 2,00 | 2,09 | 4,50% | 128.418,00 |
| 25.11.2025 | 1,99 | 2,05 | 1,93 | 2,00 | 2,04% | 62.647,00 |
| 24.11.2025 | 2,05 | 2,05 | 1,93 | 1,96 | 15,98% | 194.000,00 |
| 20.11.2025 | 1,98 | 1,98 | 1,69 | 1,69 | -12,89% | 86.266,00 |
| 19.11.2025 | 1,99 | 2,06 | 1,92 | 1,94 | -1,02% | 66.534,00 |
| 18.11.2025 | 1,86 | 2,02 | 1,85 | 1,96 | -4,16% | 123.413,00 |
| 17.11.2025 | 2,12 | 2,22 | 2,00 | 2,05 | 9,36% | 273.312,00 |
| 13.11.2025 | 1,79 | 1,88 | 1,78 | 1,87 | 5,06% | 56.803,00 |
| 12.11.2025 | 1,66 | 1,85 | 1,61 | 1,78 | 9,20% | 130.918,00 |
| 11.11.2025 | 1,69 | 1,90 | 1,59 | 1,63 | -2,98% | 279.466,00 |
| 10.11.2025 | 1,70 | 1,82 | 1,59 | 1,68 | -7,18% | 761.551,00 |
| 07.11.2025 | 1,96 | 2,04 | 1,77 | 1,81 | -7,42% | 880.340,00 |
| 06.11.2025 | 2,12 | 2,13 | 1,90 | 1,96 | -7,35% | 131.166,00 |
| 05.11.2025 | 2,13 | 2,29 | 2,07 | 2,11 | -0,71% | 47.856,00 |
| 04.11.2025 | 2,40 | 2,40 | 2,05 | 2,13 | -7,21% | 139.114,00 |
| 03.11.2025 | 2,18 | 2,35 | 2,18 | 2,29 | 4,57% | 77.041,00 |
| 31.10.2025 | 2,19 | 2,26 | 2,10 | 2,19 | 0,00% | 75.997,00 |
| 30.10.2025 | 2,24 | 2,29 | 2,19 | 2,19 | -3,74% | 46.340,00 |
| 29.10.2025 | 2,22 | 2,41 | 2,22 | 2,28 | 1,56% | 421.976,00 |
| 28.10.2025 | 2,25 | 2,29 | 2,21 | 2,24 | -0,88% | 16.287,00 |
| 27.10.2025 | 2,26 | 2,28 | 2,21 | 2,26 | 0,00% | 16.822,00 |
| 24.10.2025 | 2,24 | 2,29 | 2,22 | 2,26 | 0,44% | 10.540,00 |
| 23.10.2025 | 2,29 | 2,29 | 2,23 | 2,25 | 0,45% | 26.814,00 |
| 22.10.2025 | 2,35 | 2,35 | 2,20 | 2,24 | -4,68% | 57.730,00 |
| 21.10.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,43% | 17.232,00 |
| 20.10.2025 | 2,32 | 2,35 | 2,32 | 2,34 | 0,86% | 32.051,00 |
| 17.10.2025 | 2,35 | 2,36 | 2,30 | 2,32 | -2,52% | 82.119,00 |
| 16.10.2025 | 2,40 | 2,42 | 2,35 | 2,38 | -0,83% | 57.798,00 |