62,120$
0,10%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 59,84 | 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 |
| 08.05.2025 | 65,40 | 67,36 | 64,31 | 66,35 | 1,70% | 757.464,00 |
| 07.05.2025 | 65,41 | 66,30 | 64,70 | 65,24 | -0,15% | 508.346,00 |
| 06.05.2025 | 63,79 | 65,65 | 63,76 | 65,34 | 0,83% | 698.545,00 |
| 05.05.2025 | 66,99 | 66,99 | 64,64 | 64,80 | -3,11% | 634.187,00 |
| 02.05.2025 | 66,74 | 67,87 | 66,05 | 66,88 | 1,30% | 369.952,00 |
| 01.05.2025 | 64,45 | 66,83 | 63,00 | 66,02 | 1,55% | 774.467,00 |
| 30.04.2025 | 67,59 | 67,65 | 63,00 | 65,01 | -3,30% | 1.199.754,00 |
| 29.04.2025 | 65,45 | 70,80 | 61,54 | 67,23 | -14,49% | 1.921.572,00 |
| 28.04.2025 | 80,03 | 80,08 | 77,11 | 78,62 | -0,48% | 556.951,00 |
| 25.04.2025 | 78,80 | 79,21 | 77,64 | 79,00 | 1,01% | 362.352,00 |
| 24.04.2025 | 77,86 | 78,91 | 77,43 | 78,21 | -0,95% | 341.619,00 |
| 23.04.2025 | 79,88 | 80,45 | 78,45 | 78,96 | 0,45% | 316.178,00 |
| 22.04.2025 | 77,80 | 78,80 | 76,86 | 78,61 | 2,33% | 309.742,00 |
| 21.04.2025 | 78,27 | 78,39 | 75,89 | 76,82 | -2,67% | 275.500,00 |
| 17.04.2025 | 82,79 | 82,79 | 78,62 | 78,93 | -4,80% | 564.027,00 |
| 16.04.2025 | 83,06 | 83,94 | 82,16 | 82,91 | -0,46% | 296.676,00 |
| 15.04.2025 | 84,85 | 84,85 | 82,89 | 83,29 | -2,15% | 296.189,00 |
| 14.04.2025 | 85,47 | 86,02 | 84,28 | 85,12 | -0,01% | 295.600,00 |
| 11.04.2025 | 82,55 | 85,18 | 81,71 | 85,13 | 2,68% | 418.179,00 |
| 10.04.2025 | 82,74 | 83,61 | 80,79 | 82,91 | -1,29% | 368.755,00 |
| 09.04.2025 | 78,14 | 85,50 | 77,81 | 83,99 | 7,06% | 467.767,00 |
| 08.04.2025 | 81,75 | 82,80 | 77,98 | 78,45 | -3,39% | 544.645,00 |
| 07.04.2025 | 81,72 | 84,99 | 79,76 | 81,20 | -4,08% | 455.406,00 |
| 04.04.2025 | 85,72 | 86,84 | 83,37 | 84,65 | -3,61% | 468.751,00 |
| 03.04.2025 | 86,45 | 88,11 | 84,76 | 87,82 | -1,64% | 346.633,00 |
| 02.04.2025 | 88,75 | 89,39 | 87,86 | 89,28 | -0,71% | 274.268,00 |
| 01.04.2025 | 88,70 | 90,45 | 88,37 | 89,92 | 0,77% | 247.770,00 |
| 31.03.2025 | 87,56 | 90,63 | 87,53 | 89,23 | 1,31% | 380.489,00 |
| 28.03.2025 | 88,97 | 89,80 | 87,49 | 88,08 | -1,50% | 350.680,00 |
| 27.03.2025 | 89,17 | 90,61 | 89,17 | 89,42 | 0,46% | 332.589,00 |
| 26.03.2025 | 88,31 | 89,60 | 87,31 | 89,01 | 1,14% | 375.327,00 |
| 25.03.2025 | 88,71 | 89,62 | 87,38 | 88,01 | -1,12% | 307.796,00 |
| 24.03.2025 | 86,96 | 89,21 | 86,70 | 89,01 | 2,78% | 460.790,00 |
| 21.03.2025 | 86,70 | 86,93 | 84,08 | 86,60 | -0,93% | 2.436.800,00 |
| 20.03.2025 | 89,89 | 90,38 | 86,82 | 87,41 | -3,79% | 506.297,00 |
| 19.03.2025 | 90,60 | 91,12 | 89,14 | 90,85 | 0,55% | 406.133,00 |
| 18.03.2025 | 87,94 | 90,40 | 86,54 | 90,35 | 2,34% | 325.069,00 |
| 17.03.2025 | 87,24 | 88,98 | 86,18 | 88,28 | -0,83% | 712.943,00 |
| 14.03.2025 | 87,46 | 89,15 | 87,00 | 89,02 | 1,96% | 382.750,00 |
| 13.03.2025 | 87,29 | 88,79 | 85,00 | 87,31 | -0,42% | 319.961,00 |
| 12.03.2025 | 89,32 | 89,32 | 86,00 | 87,68 | -2,15% | 600.433,00 |
| 11.03.2025 | 93,81 | 93,81 | 89,43 | 89,61 | -4,88% | 596.227,00 |
| 10.03.2025 | 89,81 | 95,98 | 89,81 | 94,21 | 4,26% | 860.980,00 |
| 07.03.2025 | 86,47 | 90,97 | 86,24 | 90,36 | 4,40% | 586.189,00 |
| 06.03.2025 | 85,61 | 86,88 | 84,91 | 86,55 | 0,57% | 303.437,00 |
| 05.03.2025 | 85,18 | 86,75 | 83,68 | 86,06 | 0,41% | 431.258,00 |
| 04.03.2025 | 85,05 | 86,65 | 84,50 | 85,71 | -0,30% | 417.795,00 |
| 03.03.2025 | 87,77 | 87,95 | 84,29 | 85,97 | -2,27% | 516.534,00 |
| 28.02.2025 | 87,82 | 88,62 | 86,35 | 87,97 | 0,03% | 447.215,00 |
| 27.02.2025 | 87,01 | 89,04 | 85,99 | 87,94 | 0,83% | 384.511,00 |
| 26.02.2025 | 87,87 | 88,40 | 86,61 | 87,22 | -0,59% | 362.076,00 |
| 25.02.2025 | 86,99 | 88,27 | 86,00 | 87,74 | 2,58% | 557.176,00 |
| 24.02.2025 | 84,57 | 86,27 | 83,68 | 85,53 | 0,80% | 335.460,00 |
| 21.02.2025 | 87,06 | 87,64 | 83,46 | 84,85 | -2,05% | 305.793,00 |
| 20.02.2025 | 86,74 | 87,05 | 85,52 | 86,63 | -0,29% | 368.291,00 |
| 19.02.2025 | 85,62 | 87,47 | 85,48 | 86,88 | 0,03% | 325.342,00 |
| 18.02.2025 | 87,16 | 88,02 | 85,84 | 86,85 | -1,35% | 426.478,00 |
| 17.02.2025 | 87,99 | 88,04 | 87,63 | 88,04 | 0,40% | - |
| 14.02.2025 | 87,67 | 88,19 | 86,04 | 87,69 | 1,65% | 566.069,00 |
| 13.02.2025 | 86,44 | 86,88 | 82,57 | 86,27 | 1,40% | 697.570,00 |
| 12.02.2025 | 84,46 | 85,90 | 83,76 | 85,08 | -0,48% | 650.520,00 |
| 11.02.2025 | 81,15 | 85,58 | 80,93 | 85,49 | 5,70% | 885.927,00 |
| 10.02.2025 | 73,26 | 82,52 | 72,16 | 80,88 | 16,21% | 1.011.099,00 |
| 07.02.2025 | 70,83 | 71,10 | 68,79 | 69,60 | -2,56% | 672.627,00 |