2,800$
Echtzeit-Aktienkurs INSPIREMD 1/18 DL-,0001
Bid:
Ask:
Aktienkurse zur INSPIREMD 1/18 DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 2,80 | 2,98 | 2,76 | 2,80 | 0,00% | 61.438,00 |
| 14.03.2025 | 2,99 | 2,99 | 2,70 | 2,80 | -2,44% | 61.670,00 |
| 13.03.2025 | 2,85 | 2,90 | 2,72 | 2,87 | 2,14% | 74.258,00 |
| 12.03.2025 | 3,34 | 3,34 | 2,67 | 2,81 | 0,72% | 86.927,00 |
| 11.03.2025 | 2,89 | 2,96 | 2,78 | 2,79 | 0,72% | 50.362,00 |
| 10.03.2025 | 2,83 | 2,90 | 2,72 | 2,77 | 0,00% | 40.990,00 |
| 07.03.2025 | 2,88 | 2,95 | 2,71 | 2,77 | -1,42% | 90.052,00 |
| 06.03.2025 | 2,94 | 2,95 | 2,68 | 2,81 | -3,10% | 44.355,00 |
| 05.03.2025 | 2,98 | 3,10 | 2,86 | 2,90 | -3,43% | 87.830,00 |
| 04.03.2025 | 3,19 | 3,19 | 2,79 | 3,00 | 0,10% | 94.220,00 |
| 03.03.2025 | 3,21 | 3,48 | 2,99 | 3,00 | -6,83% | 83.562,00 |
| 28.02.2025 | 3,32 | 3,32 | 3,20 | 3,22 | -3,88% | 33.534,00 |
| 27.02.2025 | 3,43 | 3,59 | 3,34 | 3,35 | -0,30% | 29.954,00 |
| 26.02.2025 | 3,51 | 3,56 | 3,27 | 3,36 | -1,18% | 49.589,00 |
| 25.02.2025 | 3,62 | 3,80 | 3,34 | 3,40 | -8,11% | 240.471,00 |
| 24.02.2025 | 3,23 | 3,70 | 3,16 | 3,70 | 15,99% | 135.467,00 |
| 21.02.2025 | 3,10 | 3,31 | 3,10 | 3,19 | 2,90% | 94.775,00 |
| 20.02.2025 | 3,10 | 3,10 | 2,60 | 3,10 | 0,00% | 177.887,00 |
| 19.02.2025 | 3,00 | 3,10 | 2,91 | 3,10 | 8,01% | 60.601,00 |
| 18.02.2025 | 2,98 | 3,11 | 2,80 | 2,87 | -2,71% | 91.617,00 |
| 14.02.2025 | 2,88 | 2,98 | 2,80 | 2,95 | 3,15% | 24.621,00 |
| 13.02.2025 | 2,97 | 3,03 | 2,55 | 2,86 | 1,78% | 58.203,00 |
| 12.02.2025 | 2,80 | 2,97 | 2,76 | 2,81 | 0,00% | 33.673,00 |
| 11.02.2025 | 2,85 | 3,04 | 2,73 | 2,81 | -5,70% | 75.978,00 |
| 10.02.2025 | 2,77 | 3,00 | 2,52 | 2,98 | 7,97% | 92.394,00 |
| 07.02.2025 | 2,62 | 2,77 | 2,62 | 2,76 | 5,34% | 13.313,00 |
| 06.02.2025 | 2,70 | 2,72 | 2,55 | 2,62 | -6,09% | 37.999,00 |
| 05.02.2025 | 2,56 | 2,79 | 2,47 | 2,79 | 6,08% | 29.961,00 |
| 04.02.2025 | 2,60 | 2,64 | 2,41 | 2,63 | 5,20% | 42.316,00 |
| 03.02.2025 | 2,56 | 2,60 | 2,45 | 2,50 | -3,10% | 31.130,00 |
| 31.01.2025 | 2,64 | 2,64 | 2,51 | 2,58 | 0,39% | 26.795,00 |
| 30.01.2025 | 2,52 | 2,58 | 2,50 | 2,57 | 5,76% | 24.340,00 |
| 29.01.2025 | 2,86 | 2,86 | 2,40 | 2,43 | -4,71% | 53.118,00 |
| 28.01.2025 | 2,71 | 2,76 | 2,55 | 2,55 | -5,56% | 26.750,00 |
| 27.01.2025 | 2,91 | 2,94 | 2,65 | 2,70 | -4,59% | 23.752,00 |
| 24.01.2025 | 2,96 | 2,96 | 2,78 | 2,83 | -2,08% | 7.200,00 |
| 23.01.2025 | 2,91 | 2,97 | 2,79 | 2,89 | 4,71% | 8.068,00 |
| 22.01.2025 | 3,04 | 3,04 | 2,76 | 2,76 | -6,12% | 26.325,00 |
| 21.01.2025 | 2,82 | 2,97 | 2,80 | 2,94 | 7,93% | 23.747,00 |
| 17.01.2025 | 2,70 | 2,80 | 2,66 | 2,72 | 1,64% | 42.395,00 |
| 16.01.2025 | 2,69 | 2,83 | 2,63 | 2,68 | 0,00% | 24.044,00 |
| 15.01.2025 | 2,65 | 2,73 | 2,50 | 2,68 | 0,37% | 33.360,00 |
| 14.01.2025 | 2,65 | 2,74 | 2,56 | 2,67 | 0,75% | 18.344,00 |
| 13.01.2025 | 2,67 | 2,87 | 2,65 | 2,65 | -3,99% | 16.458,00 |
| 10.01.2025 | 2,77 | 2,91 | 2,71 | 2,76 | -0,36% | 35.411,00 |
| 08.01.2025 | 2,71 | 2,88 | 2,67 | 2,77 | 2,21% | 19.367,00 |
| 07.01.2025 | 2,76 | 2,81 | 2,66 | 2,71 | -2,17% | 20.974,00 |
| 06.01.2025 | 2,71 | 2,80 | 2,61 | 2,77 | 2,21% | 37.932,00 |
| 03.01.2025 | 2,70 | 2,82 | 2,66 | 2,71 | 1,88% | 11.822,00 |
| 02.01.2025 | 2,60 | 2,80 | 2,58 | 2,66 | 1,14% | 103.494,00 |
| 31.12.2024 | 2,60 | 2,74 | 2,60 | 2,63 | -0,38% | 14.144,00 |
| 30.12.2024 | 2,66 | 2,81 | 2,58 | 2,64 | -1,86% | 35.712,00 |
| 27.12.2024 | 2,82 | 3,04 | 2,65 | 2,69 | -6,27% | 44.967,00 |
| 26.12.2024 | 2,85 | 2,98 | 2,80 | 2,87 | 0,35% | 20.289,00 |
| 24.12.2024 | 2,81 | 2,93 | 2,81 | 2,86 | -3,05% | 14.918,00 |
| 23.12.2024 | 3,00 | 3,06 | 2,86 | 2,95 | -2,64% | 8.978,00 |
| 20.12.2024 | 2,88 | 3,04 | 2,82 | 3,03 | 1,68% | 11.199,00 |
| 19.12.2024 | 2,90 | 2,99 | 2,80 | 2,98 | 2,76% | 19.866,00 |
| 18.12.2024 | 2,89 | 3,01 | 2,85 | 2,90 | 0,00% | 16.505,00 |
| 17.12.2024 | 2,90 | 2,99 | 2,87 | 2,90 | 0,00% | 32.162,00 |
| 16.12.2024 | 3,03 | 3,04 | 2,87 | 2,90 | -1,69% | 42.952,00 |
| 13.12.2024 | 3,15 | 3,18 | 2,91 | 2,95 | -4,53% | 55.394,00 |
| 12.12.2024 | 3,12 | 3,20 | 3,06 | 3,09 | -2,52% | 20.498,00 |
| 11.12.2024 | 3,19 | 3,20 | 3,08 | 3,17 | 0,96% | 33.284,00 |
| 10.12.2024 | 3,10 | 3,20 | 3,07 | 3,14 | 0,32% | 31.989,00 |
| 09.12.2024 | 3,03 | 3,19 | 3,02 | 3,13 | 2,29% | 28.379,00 |
| 06.12.2024 | 3,05 | 3,10 | 2,96 | 3,06 | 1,66% | 40.984,00 |
| 05.12.2024 | 2,78 | 3,04 | 2,78 | 3,01 | 6,74% | 19.771,00 |
| 04.12.2024 | 3,10 | 3,10 | 2,82 | 2,82 | -6,31% | 22.600,00 |
| 03.12.2024 | 2,97 | 3,11 | 2,70 | 3,01 | -1,31% | 70.713,00 |
| 02.12.2024 | 2,93 | 3,11 | 2,69 | 3,05 | 3,74% | 28.798,00 |
| 29.11.2024 | 2,82 | 3,08 | 2,65 | 2,94 | 0,68% | 12.297,00 |
| 27.11.2024 | 3,02 | 3,13 | 2,62 | 2,92 | -3,31% | 141.306,00 |
| 26.11.2024 | 2,90 | 3,15 | 2,60 | 3,02 | 2,72% | 600.701,00 |
| 25.11.2024 | 2,67 | 2,94 | 2,60 | 2,94 | 10,94% | 325.408,00 |
| 22.11.2024 | 2,65 | 2,68 | 2,58 | 2,65 | 0,38% | 19.599,00 |
| 20.11.2024 | 2,54 | 2,71 | 2,54 | 2,64 | 2,72% | 7.198,00 |
| 19.11.2024 | 2,59 | 2,61 | 2,51 | 2,57 | -0,77% | 21.715,00 |
| 18.11.2024 | 2,53 | 2,59 | 2,49 | 2,59 | 2,37% | 18.608,00 |
| 15.11.2024 | 2,49 | 2,59 | 2,48 | 2,53 | -0,78% | 12.011,00 |
| 14.11.2024 | 2,60 | 2,70 | 2,45 | 2,55 | 1,59% | 26.078,00 |
| 13.11.2024 | 2,12 | 3,05 | 2,12 | 2,51 | 5,24% | 273.491,00 |
| 12.11.2024 | 2,07 | 2,48 | 2,07 | 2,39 | -2,85% | 17.010,00 |
| 11.11.2024 | 2,24 | 2,49 | 2,15 | 2,46 | 7,68% | 45.599,00 |
| 08.11.2024 | 2,35 | 2,37 | 2,25 | 2,28 | -4,20% | 16.432,00 |
| 07.11.2024 | 2,41 | 2,49 | 2,36 | 2,38 | -2,86% | 22.231,00 |
| 06.11.2024 | 2,55 | 2,55 | 2,40 | 2,45 | 2,08% | 22.562,00 |
| 05.11.2024 | 2,48 | 2,54 | 2,40 | 2,40 | -2,83% | 16.928,00 |
| 04.11.2024 | 2,50 | 2,57 | 2,44 | 2,47 | -0,40% | 31.100,00 |
| 01.11.2024 | 2,48 | 2,62 | 2,46 | 2,48 | 0,00% | 68.557,00 |
| 31.10.2024 | 2,49 | 2,54 | 2,46 | 2,48 | 0,00% | 5.667,00 |
| 30.10.2024 | 2,45 | 2,55 | 2,45 | 2,48 | 1,22% | 28.331,00 |
| 29.10.2024 | 2,45 | 2,58 | 2,44 | 2,45 | -0,41% | 24.680,00 |
| 28.10.2024 | 2,62 | 2,62 | 2,44 | 2,46 | 0,41% | 18.802,00 |
| 25.10.2024 | 2,51 | 2,52 | 2,45 | 2,45 | -0,41% | 11.539,00 |
| 24.10.2024 | 2,54 | 2,54 | 2,45 | 2,46 | -1,20% | 17.474,00 |
| 23.10.2024 | 2,50 | 2,52 | 2,49 | 2,49 | 0,00% | 10.289,00 |
| 22.10.2024 | 2,50 | 2,56 | 2,49 | 2,49 | 0,00% | 34.287,00 |
| 21.10.2024 | 2,60 | 2,60 | 2,48 | 2,49 | 0,00% | 20.099,00 |
| 18.10.2024 | 2,49 | 2,52 | 2,48 | 2,49 | 0,00% | 17.073,00 |