78,778$
-4,98%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 74,50 | 74,83 | 70,62 | 71,43 | -3,82% | 542.313,00 |
| 05.02.2025 | 74,74 | 76,18 | 74,13 | 74,27 | -1,69% | 384.444,00 |
| 04.02.2025 | 74,13 | 75,95 | 74,13 | 75,55 | 1,78% | 309.429,00 |
| 03.02.2025 | 73,28 | 75,11 | 72,75 | 74,23 | -1,04% | 383.399,00 |
| 31.01.2025 | 74,92 | 76,19 | 74,37 | 75,01 | 0,13% | 490.652,00 |
| 30.01.2025 | 78,80 | 78,86 | 74,18 | 74,91 | -4,67% | 389.642,00 |
| 29.01.2025 | 80,36 | 80,36 | 78,44 | 78,58 | -1,79% | 375.096,00 |
| 28.01.2025 | 80,00 | 81,06 | 79,38 | 80,01 | -0,32% | 283.391,00 |
| 27.01.2025 | 78,18 | 80,78 | 78,16 | 80,27 | 2,46% | 355.465,00 |
| 24.01.2025 | 78,87 | 79,11 | 77,78 | 78,34 | -1,10% | 267.845,00 |
| 23.01.2025 | 79,76 | 79,82 | 78,16 | 79,21 | 0,14% | 362.388,00 |
| 22.01.2025 | 80,19 | 80,43 | 78,88 | 79,10 | -1,73% | 275.984,00 |
| 21.01.2025 | 77,85 | 80,89 | 77,50 | 80,49 | 4,76% | 391.903,00 |
| 17.01.2025 | 79,93 | 80,31 | 76,60 | 76,83 | -2,45% | 420.131,00 |
| 16.01.2025 | 77,63 | 79,63 | 76,85 | 78,76 | 2,01% | 409.053,00 |
| 15.01.2025 | 78,23 | 78,44 | 76,95 | 77,21 | 0,76% | 268.722,00 |
| 14.01.2025 | 77,43 | 77,82 | 75,54 | 76,63 | -0,62% | 270.564,00 |
| 13.01.2025 | 74,88 | 77,46 | 74,88 | 77,11 | 2,36% | 404.794,00 |
| 10.01.2025 | 74,41 | 75,59 | 73,60 | 75,33 | -0,58% | 381.383,00 |
| 08.01.2025 | 75,98 | 76,23 | 74,82 | 75,77 | -0,97% | 296.856,00 |
| 07.01.2025 | 77,03 | 78,34 | 76,11 | 76,51 | -0,56% | 243.154,00 |
| 06.01.2025 | 78,46 | 79,38 | 76,68 | 76,94 | -1,96% | 434.865,00 |
| 03.01.2025 | 75,52 | 78,74 | 75,05 | 78,48 | 3,93% | 379.340,00 |
| 02.01.2025 | 78,26 | 78,55 | 75,03 | 75,51 | -2,58% | 282.472,00 |
| 31.12.2024 | 77,94 | 78,95 | 76,90 | 77,51 | 0,18% | 290.625,00 |
| 30.12.2024 | 76,23 | 78,10 | 75,00 | 77,37 | 0,72% | 311.937,00 |
| 27.12.2024 | 76,99 | 78,32 | 76,29 | 76,82 | -1,07% | 243.590,00 |
| 26.12.2024 | 75,62 | 78,15 | 75,62 | 77,65 | 1,60% | 240.680,00 |
| 24.12.2024 | 75,33 | 76,61 | 75,12 | 76,43 | 1,02% | 122.352,00 |
| 23.12.2024 | 76,10 | 77,00 | 75,19 | 75,66 | -0,59% | 292.920,00 |
| 20.12.2024 | 75,85 | 78,04 | 75,69 | 76,11 | -0,65% | 1.326.022,00 |
| 19.12.2024 | 78,37 | 79,19 | 75,80 | 76,61 | -1,31% | 551.709,00 |
| 18.12.2024 | 79,22 | 80,83 | 77,57 | 77,63 | -2,88% | 664.258,00 |
| 17.12.2024 | 78,16 | 80,77 | 77,86 | 79,93 | 1,72% | 494.232,00 |
| 16.12.2024 | 82,39 | 83,63 | 77,88 | 78,58 | -5,75% | 733.440,00 |
| 13.12.2024 | 83,16 | 83,94 | 82,29 | 83,37 | -0,02% | 433.775,00 |
| 12.12.2024 | 81,78 | 83,45 | 81,28 | 83,39 | 1,74% | 438.987,00 |
| 11.12.2024 | 84,70 | 85,48 | 81,89 | 81,96 | -3,04% | 495.984,00 |
| 10.12.2024 | 83,14 | 85,57 | 81,40 | 84,53 | 1,11% | 340.105,00 |
| 09.12.2024 | 83,69 | 85,64 | 83,18 | 83,60 | 0,83% | 485.853,00 |
| 06.12.2024 | 82,75 | 84,17 | 81,72 | 82,91 | 1,32% | 524.580,00 |
| 05.12.2024 | 82,79 | 83,16 | 81,26 | 81,83 | -1,27% | 421.998,00 |
| 04.12.2024 | 81,03 | 83,42 | 81,03 | 82,88 | 1,81% | 427.922,00 |
| 03.12.2024 | 81,31 | 81,80 | 80,30 | 81,41 | 0,11% | 381.320,00 |
| 02.12.2024 | 79,01 | 81,84 | 77,05 | 81,32 | 3,13% | 477.756,00 |
| 29.11.2024 | 78,48 | 79,46 | 78,16 | 78,85 | 0,51% | 222.270,00 |
| 27.11.2024 | 79,07 | 79,68 | 78,25 | 78,45 | -0,09% | 385.911,00 |
| 26.11.2024 | 79,22 | 79,75 | 77,62 | 78,52 | -1,39% | 315.379,00 |
| 25.11.2024 | 76,36 | 80,43 | 76,36 | 79,63 | 4,65% | 393.125,00 |
| 22.11.2024 | 74,17 | 76,36 | 74,13 | 76,09 | 3,05% | 370.015,00 |