21,973$
-1,29%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,92 | 22,39 | 20,62 | 22,26 | 1,69% | 14,00 |
| 05.03.2026 | 21,28 | 22,71 | 21,27 | 21,89 | 2,24% | 14,00 |
| 04.03.2026 | 21,26 | 21,97 | 20,89 | 21,41 | 0,19% | 732.222,00 |
| 03.03.2026 | 20,90 | 21,51 | 20,42 | 21,37 | 1,14% | 891.668,00 |
| 02.03.2026 | 21,63 | 22,35 | 20,60 | 21,13 | -4,86% | 900.671,00 |
| 27.02.2026 | 22,38 | 22,43 | 21,26 | 22,21 | -3,18% | 913.212,00 |
| 26.02.2026 | 22,53 | 23,46 | 22,33 | 22,94 | 2,59% | 1.028.153,00 |
| 25.02.2026 | 22,35 | 22,82 | 21,79 | 22,36 | 1,04% | 1.094.477,00 |
| 24.02.2026 | 21,43 | 22,70 | 20,89 | 22,13 | 5,43% | 1.861.154,00 |
| 23.02.2026 | 23,06 | 23,20 | 20,98 | 20,99 | -9,91% | 1.289.476,00 |
| 20.02.2026 | 24,77 | 25,13 | 23,00 | 23,30 | -7,50% | 1.245.196,00 |
| 19.02.2026 | 25,53 | 26,11 | 25,15 | 25,19 | -2,02% | 1.418.721,00 |
| 18.02.2026 | 24,58 | 26,09 | 24,52 | 25,71 | 3,17% | 1.055.407,00 |
| 17.02.2026 | 25,75 | 26,04 | 24,47 | 24,92 | -2,96% | 1.463.104,00 |
| 13.02.2026 | 25,88 | 27,01 | 25,33 | 25,68 | -0,93% | 1.825.426,00 |
| 12.02.2026 | 29,56 | 30,06 | 25,70 | 25,92 | -13,60% | 1.735.797,00 |
| 11.02.2026 | 35,34 | 36,21 | 28,02 | 30,00 | -10,87% | 2.798.525,00 |
| 10.02.2026 | 36,68 | 37,30 | 33,27 | 33,66 | -8,28% | 2.038.210,00 |
| 09.02.2026 | 39,00 | 39,75 | 36,52 | 36,70 | -5,70% | 728.360,00 |
| 06.02.2026 | 40,42 | 40,93 | 38,59 | 38,92 | -3,38% | 1.354.686,00 |
| 05.02.2026 | 41,20 | 41,64 | 38,91 | 40,28 | -1,30% | 1.003.147,00 |
| 04.02.2026 | 40,21 | 42,53 | 39,84 | 40,81 | 1,90% | 1.140.652,00 |
| 03.02.2026 | 42,46 | 43,28 | 39,90 | 40,05 | -7,18% | 565.235,00 |
| 02.02.2026 | 43,29 | 43,66 | 42,21 | 43,15 | 0,98% | 695.811,00 |
| 30.01.2026 | 40,96 | 43,35 | 40,77 | 42,73 | 4,58% | 1.012.084,00 |
| 29.01.2026 | 40,72 | 41,37 | 39,82 | 40,86 | 0,29% | 1.372.068,00 |
| 28.01.2026 | 44,41 | 44,48 | 40,67 | 40,74 | -8,14% | 888.774,00 |
| 27.01.2026 | 45,13 | 45,95 | 44,17 | 44,35 | -2,83% | 421.495,00 |
| 26.01.2026 | 46,73 | 46,73 | 45,11 | 45,64 | -2,31% | 498.787,00 |
| 23.01.2026 | 47,15 | 47,65 | 46,25 | 46,72 | -1,18% | 370.237,00 |
| 22.01.2026 | 47,23 | 48,14 | 47,09 | 47,28 | 0,49% | 456.138,00 |
| 21.01.2026 | 45,94 | 47,88 | 45,07 | 47,05 | 3,73% | 522.645,00 |
| 20.01.2026 | 45,83 | 46,01 | 44,82 | 45,36 | -1,88% | 961.031,00 |
| 19.01.2026 | 46,19 | 46,23 | 46,19 | 46,23 | -0,77% | - |
| 16.01.2026 | 46,39 | 46,79 | 45,73 | 46,59 | 0,58% | 584.655,00 |
| 15.01.2026 | 45,75 | 46,73 | 45,25 | 46,32 | 1,69% | 827.443,00 |
| 14.01.2026 | 44,85 | 46,10 | 44,80 | 45,55 | 1,81% | 1.019.073,00 |
| 13.01.2026 | 45,16 | 45,74 | 44,71 | 44,74 | -1,13% | 856.511,00 |
| 12.01.2026 | 45,19 | 45,53 | 44,06 | 45,25 | 0,62% | 2.210.188,00 |
| 09.01.2026 | 44,01 | 45,10 | 43,31 | 44,97 | 2,58% | 927.765,00 |
| 08.01.2026 | 42,65 | 44,68 | 42,20 | 43,84 | 3,57% | 1.178.477,00 |
| 07.01.2026 | 41,83 | 43,33 | 41,79 | 42,33 | -1,33% | 1.735.508,00 |
| 06.01.2026 | 42,16 | 44,26 | 42,16 | 42,90 | 1,27% | 2.296.801,00 |
| 05.01.2026 | 38,34 | 43,04 | 38,34 | 42,36 | 9,68% | 1.391.656,00 |
| 02.01.2026 | 39,32 | 39,32 | 37,73 | 38,62 | -0,26% | 851.772,00 |
| 31.12.2025 | 38,85 | 39,09 | 38,17 | 38,72 | -0,64% | 534.481,00 |
| 30.12.2025 | 37,99 | 39,50 | 37,99 | 38,97 | 0,65% | 809.272,00 |
| 29.12.2025 | 38,48 | 39,04 | 38,48 | 38,72 | 0,39% | 597.173,00 |
| 26.12.2025 | 38,50 | 38,59 | 37,77 | 38,57 | 0,34% | 598.089,00 |
| 24.12.2025 | 37,94 | 38,44 | 37,61 | 38,44 | 1,96% | 291.293,00 |
| 23.12.2025 | 38,89 | 39,11 | 37,61 | 37,70 | -3,13% | 549.160,00 |
| 22.12.2025 | 38,61 | 39,24 | 38,37 | 38,92 | 0,80% | 1.079.703,00 |
| 19.12.2025 | 39,15 | 39,50 | 38,33 | 38,61 | -2,10% | 7.412.833,00 |
| 18.12.2025 | 39,27 | 39,86 | 39,26 | 39,44 | 0,15% | 762.454,00 |
| 17.12.2025 | 38,87 | 39,66 | 38,49 | 39,38 | 1,29% | 1.180.282,00 |
| 16.12.2025 | 38,61 | 39,07 | 37,48 | 38,88 | 1,73% | 821.480,00 |
| 15.12.2025 | 39,00 | 39,28 | 37,86 | 38,22 | -1,11% | 664.143,00 |
| 12.12.2025 | 38,33 | 39,07 | 38,05 | 38,65 | 1,66% | 699.722,00 |
| 11.12.2025 | 36,76 | 38,70 | 36,35 | 38,02 | 4,91% | 1.070.924,00 |
| 10.12.2025 | 34,52 | 36,55 | 34,14 | 36,24 | 5,50% | 1.260.242,00 |
| 09.12.2025 | 34,98 | 35,30 | 34,24 | 34,35 | -3,10% | 1.055.276,00 |
| 08.12.2025 | 35,14 | 35,94 | 34,64 | 35,45 | 0,88% | 1.491.603,00 |
| 05.12.2025 | 36,01 | 36,18 | 35,01 | 35,14 | -2,23% | 831.942,00 |
| 04.12.2025 | 36,18 | 36,32 | 35,47 | 35,94 | -0,08% | 617.841,00 |
| 03.12.2025 | 34,57 | 35,99 | 34,43 | 35,97 | 3,87% | 582.694,00 |
| 02.12.2025 | 35,37 | 35,50 | 34,27 | 34,63 | -1,95% | 537.694,00 |
| 01.12.2025 | 35,26 | 35,98 | 35,04 | 35,32 | -0,14% | 755.889,00 |
| 28.11.2025 | 35,50 | 35,69 | 35,04 | 35,37 | -0,23% | 244.545,00 |
| 26.11.2025 | 35,45 | 35,96 | 35,13 | 35,45 | -0,25% | 522.256,00 |
| 25.11.2025 | 33,85 | 35,82 | 33,85 | 35,54 | 4,53% | 761.493,00 |
| 24.11.2025 | 34,01 | 34,18 | 33,07 | 34,00 | -1,33% | 771.364,00 |
| 21.11.2025 | 32,84 | 34,56 | 32,49 | 34,46 | 6,19% | 1.628.770,00 |
| 20.11.2025 | 31,73 | 32,52 | 31,24 | 32,45 | 2,40% | 2.072.159,00 |
| 19.11.2025 | 31,78 | 32,04 | 31,19 | 31,69 | -1,09% | 541.013,00 |
| 18.11.2025 | 31,80 | 32,30 | 31,00 | 32,04 | 0,25% | 875.655,00 |
| 17.11.2025 | 33,29 | 33,29 | 31,90 | 31,96 | -2,14% | 655.488,00 |
| 14.11.2025 | 33,12 | 33,72 | 32,47 | 32,66 | -1,77% | 546.798,00 |
| 13.11.2025 | 33,57 | 34,58 | 33,06 | 33,25 | -1,25% | 592.287,00 |
| 12.11.2025 | 34,34 | 35,12 | 33,62 | 33,67 | -1,61% | 764.119,00 |
| 11.11.2025 | 33,15 | 34,25 | 32,65 | 34,22 | 4,23% | 849.301,00 |
| 10.11.2025 | 34,08 | 34,21 | 32,62 | 32,83 | -3,04% | 753.336,00 |
| 07.11.2025 | 34,38 | 34,90 | 33,57 | 33,86 | -0,65% | 790.394,00 |
| 06.11.2025 | 35,83 | 36,49 | 33,43 | 34,08 | -5,52% | 1.141.573,00 |
| 05.11.2025 | 37,04 | 37,57 | 35,18 | 36,07 | -2,59% | 1.633.234,00 |
| 04.11.2025 | 35,72 | 40,17 | 33,00 | 37,03 | -17,88% | 2.949.557,00 |
| 03.11.2025 | 44,26 | 46,68 | 43,03 | 45,09 | 2,20% | 1.945.799,00 |
| 31.10.2025 | 42,72 | 44,35 | 42,51 | 44,12 | 2,65% | 912.277,00 |
| 30.10.2025 | 42,11 | 43,59 | 42,11 | 42,98 | 1,13% | 654.252,00 |
| 29.10.2025 | 45,27 | 45,56 | 42,36 | 42,50 | -7,16% | 609.499,00 |
| 28.10.2025 | 45,34 | 45,83 | 44,92 | 45,78 | 0,53% | 531.389,00 |
| 27.10.2025 | 46,16 | 46,68 | 44,95 | 45,54 | -0,98% | 499.261,00 |
| 24.10.2025 | 46,69 | 46,75 | 45,79 | 45,99 | -0,63% | 433.592,00 |
| 23.10.2025 | 47,31 | 47,38 | 45,55 | 46,28 | -2,20% | - |
| 22.10.2025 | 47,89 | 48,50 | 47,16 | 47,32 | -1,21% | 511.605,00 |
| 21.10.2025 | 47,47 | 48,38 | 47,23 | 47,90 | 0,71% | 378.501,00 |
| 20.10.2025 | 47,21 | 48,35 | 47,19 | 47,56 | 0,87% | 389.528,00 |
| 17.10.2025 | 47,20 | 47,72 | 46,86 | 47,15 | -0,36% | - |
| 16.10.2025 | 46,43 | 47,75 | 45,48 | 47,32 | 1,98% | 942.465,00 |
| 15.10.2025 | 47,25 | 47,66 | 46,38 | 46,40 | -1,32% | 453.406,00 |
| 14.10.2025 | 45,61 | 47,23 | 45,61 | 47,02 | 0,81% | 403.446,00 |