89,505$
0,52%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 89,08 | 91,38 | 88,74 | 89,61 | 0,64% | 241.704,00 |
| 17.09.2024 | 89,00 | 90,10 | 88,65 | 89,04 | 0,68% | 163.360,00 |
| 16.09.2024 | 89,06 | 91,02 | 87,48 | 88,44 | -0,05% | 322.517,00 |
| 13.09.2024 | 86,74 | 89,06 | 86,54 | 88,48 | 2,10% | 144.039,00 |
| 12.09.2024 | 86,74 | 86,74 | 85,73 | 86,66 | 0,64% | 213.630,00 |
| 11.09.2024 | 86,61 | 86,74 | 84,78 | 86,11 | -1,15% | 206.357,00 |
| 10.09.2024 | 86,77 | 88,10 | 86,61 | 87,11 | 0,48% | 190.286,00 |
| 09.09.2024 | 86,63 | 87,43 | 85,87 | 86,69 | -0,06% | 298.303,00 |
| 06.09.2024 | 88,96 | 89,64 | 86,63 | 86,74 | -2,10% | 246.047,00 |
| 05.09.2024 | 90,89 | 90,96 | 88,50 | 88,60 | -3,04% | 241.592,00 |
| 04.09.2024 | 91,80 | 92,28 | 90,75 | 91,38 | -0,77% | 195.055,00 |
| 03.09.2024 | 93,30 | 94,80 | 91,66 | 92,09 | -2,02% | 257.780,00 |
| 30.08.2024 | 93,09 | 94,03 | 92,60 | 93,99 | 0,99% | 267.255,00 |
| 29.08.2024 | 92,65 | 93,65 | 90,92 | 93,07 | 1,30% | 163.707,00 |
| 28.08.2024 | 92,80 | 93,97 | 91,67 | 91,88 | -1,19% | 157.341,00 |
| 27.08.2024 | 93,51 | 93,79 | 92,87 | 92,99 | -0,69% | 131.540,00 |
| 26.08.2024 | 94,20 | 94,85 | 93,51 | 93,64 | 0,06% | 138.997,00 |
| 23.08.2024 | 93,16 | 94,94 | 92,93 | 93,58 | 0,96% | 294.719,00 |
| 22.08.2024 | 92,89 | 93,42 | 92,09 | 92,69 | 0,06% | 110.775,00 |
| 21.08.2024 | 92,93 | 93,08 | 92,02 | 92,63 | 0,61% | 153.922,00 |
| 20.08.2024 | 92,67 | 92,93 | 91,11 | 92,07 | -1,31% | 149.368,00 |
| 19.08.2024 | 93,00 | 93,50 | 92,66 | 93,29 | 0,30% | 130.207,00 |
| 16.08.2024 | 93,31 | 93,76 | 92,40 | 93,01 | -0,45% | 119.709,00 |
| 15.08.2024 | 92,94 | 94,22 | 92,15 | 93,43 | 1,98% | 151.294,00 |
| 14.08.2024 | 92,32 | 92,32 | 90,52 | 91,62 | -0,66% | 144.833,00 |
| 13.08.2024 | 90,72 | 92,32 | 90,13 | 92,23 | 1,81% | 147.495,00 |
| 12.08.2024 | 91,52 | 91,52 | 90,15 | 90,59 | -1,29% | 152.328,00 |
| 09.08.2024 | 92,60 | 92,60 | 91,40 | 91,77 | -1,14% | 162.047,00 |
| 08.08.2024 | 92,87 | 93,96 | 91,47 | 92,83 | 0,91% | 148.792,00 |
| 07.08.2024 | 94,41 | 95,40 | 91,71 | 91,99 | -1,45% | 175.723,00 |
| 06.08.2024 | 92,61 | 93,74 | 90,97 | 93,34 | 0,68% | 268.550,00 |
| 05.08.2024 | 93,33 | 94,11 | 91,26 | 92,71 | -3,05% | 266.373,00 |
| 02.08.2024 | 93,30 | 96,45 | 92,85 | 95,63 | -1,77% | 237.357,00 |
| 01.08.2024 | 100,37 | 102,46 | 94,04 | 97,35 | -5,23% | 334.658,00 |
| 31.07.2024 | 102,88 | 104,90 | 102,42 | 102,72 | -0,45% | 386.752,00 |
| 30.07.2024 | 101,14 | 104,04 | 100,68 | 103,18 | 2,67% | 272.024,00 |
| 29.07.2024 | 102,00 | 102,00 | 100,35 | 100,50 | -1,33% | 168.129,00 |
| 26.07.2024 | 101,50 | 102,00 | 100,16 | 101,85 | 1,31% | 195.915,00 |
| 25.07.2024 | 99,58 | 101,78 | 99,58 | 100,53 | 1,38% | 286.517,00 |
| 24.07.2024 | 100,03 | 101,00 | 98,99 | 99,16 | -1,07% | 140.368,00 |
| 23.07.2024 | 100,10 | 101,17 | 99,19 | 100,23 | -0,17% | 187.449,00 |
| 22.07.2024 | 99,85 | 100,91 | 98,98 | 100,40 | 0,06% | 142.222,00 |
| 19.07.2024 | 99,60 | 100,37 | 98,78 | 100,34 | 1,07% | 207.401,00 |
| 18.07.2024 | 100,67 | 102,51 | 99,25 | 99,28 | -2,31% | 131.234,00 |
| 17.07.2024 | 99,57 | 102,10 | 99,49 | 101,63 | 1,58% | 265.926,00 |
| 16.07.2024 | 96,92 | 100,35 | 96,15 | 100,05 | 4,13% | 262.740,00 |
| 15.07.2024 | 93,17 | 96,19 | 92,96 | 96,08 | 4,03% | 217.608,00 |
| 12.07.2024 | 90,89 | 93,01 | 90,32 | 92,36 | 2,21% | 188.291,00 |
| 11.07.2024 | 86,38 | 90,89 | 86,13 | 90,36 | 5,71% | 243.943,00 |
| 10.07.2024 | 87,22 | 87,63 | 85,04 | 85,48 | -1,63% | 160.119,00 |
| 09.07.2024 | 88,42 | 89,17 | 86,82 | 86,90 | -2,35% | 179.279,00 |
| 08.07.2024 | 89,77 | 90,09 | 88,37 | 88,99 | -0,08% | 123.413,00 |
| 05.07.2024 | 90,21 | 91,42 | 88,49 | 89,06 | -1,55% | 103.730,00 |
| 03.07.2024 | 90,19 | 91,33 | 89,74 | 90,46 | 0,30% | 70.987,00 |
| 02.07.2024 | 90,30 | 90,65 | 89,74 | 90,19 | 0,21% | 97.539,00 |
| 01.07.2024 | 90,99 | 91,84 | 89,93 | 90,00 | -1,33% | 175.358,00 |
| 28.06.2024 | 92,12 | 92,12 | 89,73 | 91,21 | -0,23% | 548.198,00 |
| 27.06.2024 | 91,69 | 92,31 | 90,83 | 91,42 | -0,01% | 157.920,00 |
| 26.06.2024 | 92,79 | 93,10 | 91,40 | 91,43 | -1,90% | 181.814,00 |
| 25.06.2024 | 94,09 | 94,09 | 92,27 | 93,20 | -0,95% | 291.400,00 |
| 24.06.2024 | 94,72 | 95,29 | 93,65 | 94,09 | -0,33% | 245.867,00 |
| 21.06.2024 | 94,14 | 95,21 | 93,51 | 94,40 | 0,41% | 417.225,00 |
| 20.06.2024 | 92,53 | 95,27 | 92,53 | 94,01 | 0,73% | 216.354,00 |
| 18.06.2024 | 94,90 | 94,90 | 93,16 | 93,33 | -1,33% | 269.230,00 |
| 17.06.2024 | 92,71 | 95,16 | 92,50 | 94,59 | 1,85% | 171.851,00 |
| 14.06.2024 | 92,00 | 93,47 | 92,00 | 92,87 | -0,12% | 206.351,00 |
| 13.06.2024 | 94,18 | 94,18 | 91,48 | 92,98 | -1,90% | 182.665,00 |
| 12.06.2024 | 95,57 | 95,73 | 94,33 | 94,78 | 0,56% | 151.467,00 |
| 11.06.2024 | 93,34 | 94,55 | 92,50 | 94,25 | 0,71% | 170.778,00 |
| 10.06.2024 | 96,30 | 96,30 | 92,78 | 93,59 | -3,59% | 239.541,00 |
| 07.06.2024 | 96,07 | 97,37 | 95,61 | 97,07 | 0,53% | 169.021,00 |
| 06.06.2024 | 95,19 | 96,63 | 94,89 | 96,56 | 1,65% | 224.755,00 |
| 05.06.2024 | 94,88 | 95,25 | 93,40 | 94,99 | 0,25% | 188.900,00 |
| 04.06.2024 | 95,52 | 95,75 | 94,52 | 94,75 | -1,24% | 137.339,00 |
| 03.06.2024 | 95,66 | 97,35 | 95,35 | 95,94 | 1,29% | 181.617,00 |
| 31.05.2024 | 94,21 | 95,00 | 93,99 | 94,72 | 0,79% | 237.848,00 |
| 30.05.2024 | 95,74 | 96,26 | 93,73 | 93,98 | -1,59% | 255.296,00 |
| 29.05.2024 | 96,58 | 97,22 | 95,45 | 95,50 | -2,20% | 206.325,00 |
| 28.05.2024 | 99,58 | 99,81 | 97,54 | 97,65 | -2,53% | 225.620,00 |
| 24.05.2024 | 103,51 | 103,93 | 100,16 | 100,18 | -3,03% | 243.548,00 |
| 23.05.2024 | 103,53 | 103,84 | 102,01 | 103,31 | 0,25% | 163.770,00 |
| 22.05.2024 | 103,28 | 103,64 | 102,67 | 103,05 | -0,60% | 116.552,00 |
| 21.05.2024 | 104,35 | 104,35 | 102,16 | 103,67 | -0,84% | 151.329,00 |
| 20.05.2024 | 104,13 | 105,01 | 103,07 | 104,55 | 0,33% | 304.761,00 |
| 17.05.2024 | 106,01 | 106,01 | 104,17 | 104,21 | -0,97% | 170.201,00 |
| 16.05.2024 | 104,60 | 105,41 | 104,11 | 105,23 | 0,60% | 136.809,00 |
| 15.05.2024 | 103,05 | 105,52 | 102,60 | 104,60 | 1,81% | 294.830,00 |
| 14.05.2024 | 105,64 | 105,64 | 102,62 | 102,74 | -1,65% | 176.891,00 |
| 13.05.2024 | 105,57 | 106,69 | 104,29 | 104,46 | -0,66% | 196.398,00 |
| 10.05.2024 | 105,10 | 105,48 | 104,26 | 105,15 | 0,50% | 152.676,00 |
| 09.05.2024 | 104,05 | 104,65 | 103,10 | 104,63 | 0,46% | 175.774,00 |
| 08.05.2024 | 105,34 | 105,38 | 103,61 | 104,15 | -1,25% | 206.030,00 |
| 07.05.2024 | 103,39 | 105,63 | 103,09 | 105,47 | 2,68% | 288.353,00 |
| 06.05.2024 | 103,11 | 103,96 | 102,50 | 102,72 | -0,16% | 192.252,00 |
| 03.05.2024 | 104,53 | 105,60 | 102,67 | 102,88 | -0,28% | 305.792,00 |
| 02.05.2024 | 105,00 | 105,34 | 101,57 | 103,17 | -1,08% | 372.364,00 |
| 01.05.2024 | 104,50 | 105,99 | 99,06 | 104,30 | 1,33% | 474.787,00 |
| 30.04.2024 | 104,04 | 105,13 | 102,71 | 102,93 | -1,24% | 524.334,00 |
| 29.04.2024 | 104,88 | 105,90 | 103,52 | 104,22 | 0,05% | 427.107,00 |
| 26.04.2024 | 106,72 | 107,10 | 103,08 | 104,17 | -4,37% | 415.094,00 |