1,150$
-3,36%
Echtzeit-Aktienkurs InspireMD Inc.
Bid:
Ask:
Aktienkurse zur InspireMD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -3,36% | 2.849.352,00 |
| 30.04.2026 | 1,15 | 1,24 | 1,15 | 1,19 | 3,48% | 69.700,00 |
| 29.04.2026 | 1,21 | 1,27 | 1,14 | 1,15 | 0,88% | 107.026,00 |
| 28.04.2026 | 1,21 | 1,23 | 1,12 | 1,14 | -5,79% | 34.072,00 |
| 27.04.2026 | 1,30 | 1,31 | 1,19 | 1,21 | -3,20% | 48.206,00 |
| 24.04.2026 | 1,27 | 1,27 | 1,19 | 1,25 | -1,57% | 37.273,00 |
| 23.04.2026 | 1,33 | 1,35 | 1,25 | 1,27 | -3,79% | 92.953,00 |
| 22.04.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -0,75% | 13.324,00 |
| 21.04.2026 | 1,36 | 1,39 | 1,31 | 1,33 | -1,48% | 39.992,00 |
| 20.04.2026 | 1,35 | 1,35 | 1,30 | 1,35 | 0,00% | 76.053,00 |
| 17.04.2026 | 1,34 | 1,39 | 1,32 | 1,35 | 2,27% | 145.418,00 |
| 16.04.2026 | 1,37 | 1,42 | 1,32 | 1,32 | -2,22% | 109.527,00 |
| 15.04.2026 | 1,36 | 1,37 | 1,32 | 1,35 | 0,00% | 80.809,00 |
| 14.04.2026 | 1,33 | 1,39 | 1,33 | 1,35 | 0,00% | 34.985,00 |
| 13.04.2026 | 1,31 | 1,38 | 1,31 | 1,35 | 4,65% | 28.567,00 |
| 10.04.2026 | 1,35 | 1,42 | 1,28 | 1,29 | -1,53% | 44.660,00 |
| 09.04.2026 | 1,38 | 1,39 | 1,30 | 1,31 | -0,76% | 39.210,00 |
| 08.04.2026 | 1,50 | 1,57 | 1,32 | 1,32 | -4,35% | 52.614,00 |
| 07.04.2026 | 1,47 | 1,49 | 1,38 | 1,38 | -7,38% | 15.202,00 |
| 06.04.2026 | 1,57 | 1,72 | 1,45 | 1,49 | -3,25% | 60.815,00 |
| 02.04.2026 | 1,56 | 1,59 | 1,50 | 1,54 | -1,91% | 22.321,00 |
| 01.04.2026 | 1,61 | 1,68 | 1,56 | 1,57 | -2,48% | 37.839,00 |
| 31.03.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 1,26% | 7.934,00 |
| 30.03.2026 | 1,60 | 1,65 | 1,58 | 1,59 | 0,00% | 11.807,00 |
| 27.03.2026 | 1,70 | 1,70 | 1,59 | 1,59 | -6,47% | 60.974,00 |
| 26.03.2026 | 1,75 | 1,82 | 1,70 | 1,70 | -3,95% | 33.543,00 |
| 25.03.2026 | 1,78 | 1,79 | 1,75 | 1,77 | 0,00% | 15.881,00 |
| 24.03.2026 | 1,74 | 1,80 | 1,74 | 1,77 | 2,31% | 28.620,00 |
| 23.03.2026 | 1,83 | 1,83 | 1,72 | 1,73 | -3,89% | 35.272,00 |
| 20.03.2026 | 1,71 | 1,90 | 1,70 | 1,80 | 7,78% | 119.243,00 |
| 19.03.2026 | 1,80 | 1,83 | 1,67 | 1,67 | -6,34% | 56.388,00 |
| 18.03.2026 | 1,98 | 1,98 | 1,77 | 1,78 | -0,39% | 224.687,00 |
| 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 |