49,550$
0,71%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,85 | 49,28 | 47,93 | 49,00 | -0,40% | - |
| 30.09.2025 | 48,89 | 49,24 | 48,17 | 49,20 | 0,39% | 616.627,00 |
| 29.09.2025 | 49,61 | 49,74 | 48,59 | 49,01 | -0,87% | 486.158,00 |
| 26.09.2025 | 49,50 | 49,83 | 48,99 | 49,44 | 0,26% | 543.385,00 |
| 25.09.2025 | 50,98 | 51,45 | 49,25 | 49,31 | -3,07% | 542.605,00 |
| 24.09.2025 | 50,54 | 51,64 | 50,28 | 50,87 | 0,65% | 476.826,00 |
| 23.09.2025 | 52,09 | 52,35 | 50,31 | 50,54 | -1,60% | 456.987,00 |
| 22.09.2025 | 50,00 | 51,40 | 49,55 | 51,36 | 1,95% | 457.875,00 |
| 19.09.2025 | 51,63 | 51,67 | 50,27 | 50,38 | -2,16% | 1.440.457,00 |
| 18.09.2025 | 51,49 | 52,46 | 51,10 | 51,49 | 0,31% | 403.326,00 |
| 17.09.2025 | 52,00 | 54,56 | 51,25 | 51,33 | -0,83% | 599.010,00 |
| 16.09.2025 | 51,94 | 52,55 | 51,38 | 51,76 | -0,48% | 473.202,00 |
| 15.09.2025 | 52,94 | 53,25 | 51,72 | 52,01 | -1,74% | 762.606,00 |
| 12.09.2025 | 54,01 | 54,11 | 52,91 | 52,93 | -2,20% | 331.970,00 |
| 11.09.2025 | 51,68 | 54,25 | 51,44 | 54,12 | 5,81% | 688.877,00 |
| 10.09.2025 | 52,85 | 53,41 | 50,75 | 51,15 | -4,34% | 668.484,00 |
| 09.09.2025 | 53,92 | 53,92 | 52,98 | 53,47 | 0,51% | 516.533,00 |
| 08.09.2025 | 54,00 | 54,00 | 51,63 | 53,20 | -1,48% | 661.424,00 |
| 05.09.2025 | 55,53 | 57,22 | 53,35 | 54,00 | -2,91% | 750.995,00 |
| 04.09.2025 | 54,82 | 55,85 | 54,16 | 55,62 | 0,63% | 383.403,00 |
| 03.09.2025 | 54,30 | 55,43 | 54,12 | 55,27 | 1,54% | 416.635,00 |
| 02.09.2025 | 54,68 | 55,26 | 54,16 | 54,43 | -1,43% | 523.367,00 |
| 29.08.2025 | 54,65 | 55,79 | 54,34 | 55,22 | 1,53% | 344.492,00 |
| 28.08.2025 | 55,21 | 55,66 | 53,72 | 54,39 | -1,20% | 428.607,00 |
| 27.08.2025 | 53,59 | 55,33 | 53,47 | 55,05 | 2,67% | 395.829,00 |
| 26.08.2025 | 55,44 | 56,11 | 53,61 | 53,62 | -3,32% | 379.987,00 |
| 25.08.2025 | 55,81 | 56,05 | 54,68 | 55,46 | -0,25% | 394.358,00 |
| 22.08.2025 | 54,15 | 55,99 | 53,92 | 55,60 | 3,35% | 759.867,00 |
| 21.08.2025 | 52,56 | 54,43 | 52,56 | 53,80 | -0,72% | 397.128,00 |
| 20.08.2025 | 54,78 | 55,74 | 54,16 | 54,19 | -1,58% | 514.149,00 |
| 19.08.2025 | 52,89 | 55,38 | 52,89 | 55,06 | 4,08% | 998.017,00 |
| 18.08.2025 | 51,10 | 53,62 | 51,06 | 52,90 | 3,48% | 569.072,00 |
| 15.08.2025 | 52,61 | 52,86 | 50,00 | 51,12 | -2,22% | 425.147,00 |
| 14.08.2025 | 52,21 | 52,82 | 51,49 | 52,28 | -0,63% | 615.680,00 |
| 13.08.2025 | 49,82 | 52,72 | 49,82 | 52,61 | 4,97% | 932.274,00 |
| 12.08.2025 | 49,98 | 51,20 | 49,37 | 50,12 | 0,54% | 595.441,00 |
| 11.08.2025 | 53,23 | 53,53 | 49,74 | 49,85 | -6,77% | 668.003,00 |
| 08.08.2025 | 52,63 | 53,95 | 51,70 | 53,47 | 2,35% | 790.016,00 |
| 07.08.2025 | 53,86 | 54,28 | 51,54 | 52,24 | 3,45% | 945.258,00 |
| 06.08.2025 | 50,61 | 51,01 | 49,41 | 50,50 | -0,32% | 891.876,00 |
| 05.08.2025 | 48,59 | 50,66 | 47,33 | 50,66 | 4,95% | 1.827.040,00 |
| 04.08.2025 | 45,51 | 48,43 | 44,14 | 48,27 | 7,10% | 1.704.121,00 |
| 01.08.2025 | 55,85 | 57,41 | 45,07 | 45,07 | -24,35% | 2.277.552,00 |
| 31.07.2025 | 59,82 | 60,50 | 58,88 | 59,58 | -1,01% | 766.428,00 |
| 30.07.2025 | 61,26 | 61,38 | 60,15 | 60,19 | -1,54% | 600.018,00 |
| 29.07.2025 | 61,39 | 61,46 | 60,50 | 61,13 | -0,47% | 452.095,00 |
| 28.07.2025 | 60,25 | 61,65 | 59,63 | 61,42 | 1,74% | 398.886,00 |
| 25.07.2025 | 59,81 | 60,79 | 59,15 | 60,37 | 1,56% | 448.920,00 |
| 24.07.2025 | 59,44 | 60,29 | 59,10 | 59,44 | -0,40% | 394.116,00 |
| 23.07.2025 | 59,87 | 60,00 | 59,00 | 59,68 | 0,40% | 362.173,00 |
| 22.07.2025 | 57,72 | 59,80 | 57,33 | 59,44 | 3,81% | 304.531,00 |
| 21.07.2025 | 56,99 | 57,30 | 56,36 | 57,26 | 1,09% | 422.442,00 |
| 18.07.2025 | 57,60 | 57,99 | 56,41 | 56,64 | -1,72% | 283.056,00 |
| 17.07.2025 | 57,07 | 57,97 | 56,68 | 57,63 | 1,34% | 461.240,00 |
| 16.07.2025 | 58,14 | 58,21 | 56,41 | 56,87 | -1,27% | 282.163,00 |
| 15.07.2025 | 58,49 | 59,01 | 57,59 | 57,60 | -1,37% | 438.976,00 |
| 14.07.2025 | 58,05 | 58,59 | 57,59 | 58,40 | -0,09% | 373.174,00 |
| 11.07.2025 | 59,79 | 60,13 | 58,28 | 58,45 | -3,37% | 265.278,00 |
| 10.07.2025 | 60,76 | 61,54 | 60,20 | 60,49 | -0,10% | 326.846,00 |
| 09.07.2025 | 61,41 | 61,75 | 59,90 | 60,55 | -1,40% | 270.891,00 |
| 08.07.2025 | 60,10 | 62,34 | 60,05 | 61,41 | 1,93% | 410.765,00 |
| 07.07.2025 | 61,61 | 62,00 | 60,07 | 60,25 | -1,81% | 474.899,00 |
| 03.07.2025 | 62,17 | 62,53 | 61,27 | 61,36 | -0,52% | 266.133,00 |
| 02.07.2025 | 62,29 | 62,29 | 60,96 | 61,68 | -0,61% | 518.566,00 |
| 01.07.2025 | 59,76 | 63,30 | 59,46 | 62,06 | 3,23% | 561.240,00 |
| 30.06.2025 | 59,71 | 60,23 | 58,89 | 60,12 | 1,45% | 599.638,00 |
| 27.06.2025 | 59,23 | 60,33 | 58,84 | 59,26 | 0,77% | 635.406,00 |
| 26.06.2025 | 59,11 | 59,34 | 58,33 | 58,81 | 0,44% | 421.302,00 |
| 25.06.2025 | 59,93 | 59,93 | 57,87 | 58,55 | -2,50% | 671.974,00 |
| 24.06.2025 | 60,31 | 60,44 | 59,54 | 60,05 | 0,07% | 425.976,00 |
| 23.06.2025 | 59,47 | 60,35 | 58,97 | 60,01 | 0,74% | 460.391,00 |
| 20.06.2025 | 60,20 | 60,94 | 59,09 | 59,57 | -1,05% | 859.567,00 |
| 18.06.2025 | 60,62 | 61,70 | 60,14 | 60,20 | -0,79% | 299.445,00 |
| 17.06.2025 | 60,07 | 61,89 | 60,04 | 60,68 | 0,50% | 466.375,00 |
| 16.06.2025 | 61,43 | 61,43 | 59,76 | 60,38 | -0,25% | 571.402,00 |
| 13.06.2025 | 60,16 | 61,54 | 59,79 | 60,53 | -1,37% | 483.690,00 |
| 12.06.2025 | 60,84 | 61,57 | 59,63 | 61,37 | 0,11% | 396.768,00 |
| 11.06.2025 | 62,86 | 63,09 | 60,60 | 61,30 | -2,03% | 473.336,00 |
| 10.06.2025 | 63,45 | 64,12 | 62,29 | 62,57 | -0,38% | 318.613,00 |
| 09.06.2025 | 63,65 | 63,75 | 62,30 | 62,81 | 0,05% | 447.168,00 |
| 06.06.2025 | 63,96 | 64,01 | 62,06 | 62,78 | -1,32% | 428.246,00 |
| 05.06.2025 | 64,06 | 64,22 | 63,10 | 63,62 | -0,25% | 401.538,00 |
| 04.06.2025 | 63,92 | 64,34 | 63,42 | 63,78 | 0,02% | 513.075,00 |
| 03.06.2025 | 63,93 | 64,49 | 63,08 | 63,77 | -0,36% | 499.783,00 |
| 02.06.2025 | 64,50 | 64,53 | 63,18 | 64,00 | -1,11% | 551.818,00 |
| 30.05.2025 | 64,01 | 65,58 | 64,01 | 64,72 | -0,75% | 512.562,00 |
| 29.05.2025 | 64,14 | 65,47 | 63,99 | 65,21 | 1,54% | 355.159,00 |
| 28.05.2025 | 65,74 | 65,74 | 64,00 | 64,22 | -1,46% | 506.639,00 |
| 27.05.2025 | 65,67 | 65,88 | 64,25 | 65,17 | 0,15% | 515.534,00 |
| 23.05.2025 | 66,02 | 66,51 | 64,83 | 65,07 | -2,58% | 644.241,00 |
| 22.05.2025 | 67,06 | 67,82 | 65,76 | 66,79 | -0,36% | 604.574,00 |
| 21.05.2025 | 70,32 | 70,32 | 66,98 | 67,03 | -5,55% | 687.548,00 |
| 20.05.2025 | 71,20 | 71,96 | 70,71 | 70,97 | -0,60% | 438.657,00 |
| 19.05.2025 | 70,49 | 72,23 | 70,49 | 71,40 | -0,49% | 541.788,00 |
| 16.05.2025 | 71,19 | 71,81 | 70,67 | 71,75 | 1,10% | 422.392,00 |
| 15.05.2025 | 69,29 | 71,18 | 69,29 | 70,97 | 1,59% | 638.034,00 |
| 14.05.2025 | 69,05 | 70,19 | 67,81 | 69,86 | 0,78% | 559.510,00 |
| 13.05.2025 | 69,00 | 69,45 | 67,57 | 69,32 | 0,46% | 702.586,00 |
| 12.05.2025 | 67,24 | 69,15 | 67,24 | 69,00 | 4,67% | 600.049,00 |
| 09.05.2025 | 66,21 | 67,23 | 65,83 | 65,92 | -0,65% | 380.078,00 |