35,458$
0,02%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 761.675,00 |
| 24.11.2025 | 34,01 | 34,18 | 33,07 | 34,00 | -1,33% | 809.348,00 |
| 21.11.2025 | 32,80 | 34,56 | 32,49 | 34,46 | 6,19% | 1.629.161,00 |
| 20.11.2025 | 31,73 | 32,52 | 31,24 | 32,45 | 2,40% | 2.072.260,00 |
| 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% | 875.771,00 |
| 17.11.2025 | 32,40 | 33,29 | 31,90 | 31,96 | -2,14% | 655.797,00 |
| 14.11.2025 | 33,08 | 33,72 | 32,47 | 32,66 | -1,77% | 546.850,00 |
| 13.11.2025 | 33,57 | 34,58 | 33,06 | 33,25 | -1,25% | 592.401,00 |
| 12.11.2025 | 34,34 | 35,12 | 33,62 | 33,67 | -1,61% | 764.123,00 |
| 11.11.2025 | 33,15 | 34,25 | 32,65 | 34,22 | 4,23% | 897.908,00 |
| 10.11.2025 | 34,08 | 34,21 | 32,62 | 32,83 | -3,04% | 809.332,00 |
| 07.11.2025 | 34,19 | 34,90 | 33,57 | 33,86 | -0,65% | 793.203,00 |
| 06.11.2025 | 35,83 | 36,49 | 33,43 | 34,08 | -5,52% | 1.141.620,00 |
| 05.11.2025 | 37,04 | 37,57 | 35,18 | 36,07 | -2,59% | 1.633.970,00 |
| 04.11.2025 | 35,72 | 40,17 | 33,00 | 37,03 | -17,88% | 2.949.853,00 |
| 03.11.2025 | 44,26 | 46,68 | 43,03 | 45,09 | 2,20% | 2.061.187,00 |
| 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 | 46,73 | 46,75 | 45,79 | 45,99 | -0,63% | 433.595,00 |
| 23.10.2025 | 47,31 | 47,38 | 45,55 | 46,28 | -2,20% | 502.564,00 |
| 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 |
| 13.10.2025 | 46,20 | 46,95 | 45,95 | 46,64 | 1,83% | 591.792,00 |
| 10.10.2025 | 47,50 | 47,82 | 45,41 | 45,80 | -3,03% | 497.806,00 |
| 09.10.2025 | 47,74 | 47,75 | 46,99 | 47,23 | -1,17% | 395.077,00 |
| 08.10.2025 | 48,59 | 48,82 | 47,12 | 47,79 | -1,40% | 471.724,00 |
| 07.10.2025 | 49,20 | 49,46 | 48,24 | 48,47 | -1,12% | 383.813,00 |
| 06.10.2025 | 49,70 | 49,86 | 48,80 | 49,02 | -0,65% | 585.740,00 |
| 03.10.2025 | 48,99 | 50,09 | 48,64 | 49,34 | 0,71% | 567.907,00 |
| 02.10.2025 | 49,28 | 49,82 | 48,38 | 48,99 | -0,73% | 373.837,00 |
| 01.10.2025 | 48,75 | 49,52 | 47,99 | 49,35 | 0,30% | 475.099,00 |
| 30.09.2025 | 48,70 | 49,24 | 48,17 | 49,20 | 0,39% | 616.627,00 |
| 29.09.2025 | 49,74 | 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 | 51,00 | 51,45 | 49,25 | 49,31 | -3,07% | 542.605,00 |
| 24.09.2025 | 50,60 | 51,64 | 50,28 | 50,87 | 0,65% | 476.826,00 |
| 23.09.2025 | 51,80 | 52,35 | 50,31 | 50,54 | -1,60% | 456.987,00 |
| 22.09.2025 | 50,09 | 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 | 51,63 | 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 | 52,07 | 52,55 | 51,38 | 51,76 | -0,48% | 473.202,00 |
| 15.09.2025 | 53,25 | 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% | 661.715,00 |
| 05.09.2025 | 55,53 | 57,22 | 53,35 | 54,00 | -2,91% | 750.995,00 |
| 04.09.2025 | 54,67 | 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 | 55,38 | 55,66 | 53,72 | 54,39 | -1,20% | 428.607,00 |
| 27.08.2025 | 53,62 | 55,33 | 53,47 | 55,05 | 2,67% | 395.829,00 |
| 26.08.2025 | 55,28 | 56,11 | 53,61 | 53,62 | -3,32% | 379.987,00 |
| 25.08.2025 | 55,55 | 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 | 53,82 | 54,43 | 52,56 | 53,80 | -0,72% | 397.128,00 |
| 20.08.2025 | 55,12 | 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 | 52,25 | 52,82 | 51,49 | 52,28 | -0,63% | 615.680,00 |
| 13.08.2025 | 49,83 | 52,72 | 49,82 | 52,61 | 4,97% | 932.274,00 |
| 12.08.2025 | 50,16 | 51,20 | 49,37 | 50,12 | 0,54% | 595.441,00 |
| 11.08.2025 | 53,24 | 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 | 50,70 | 51,01 | 49,41 | 50,50 | -0,32% | 891.876,00 |
| 05.08.2025 | 48,47 | 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 | 61,15 | 61,38 | 60,15 | 60,19 | -1,54% | 600.018,00 |
| 29.07.2025 | 61,31 | 61,46 | 60,50 | 61,13 | -0,47% | 452.095,00 |
| 28.07.2025 | 60,59 | 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 | 59,24 | 60,29 | 59,10 | 59,44 | -0,40% | 394.116,00 |
| 23.07.2025 | 60,00 | 60,00 | 59,00 | 59,68 | 0,40% | 362.173,00 |
| 22.07.2025 | 57,55 | 59,80 | 57,33 | 59,44 | 3,81% | 304.531,00 |
| 21.07.2025 | 56,81 | 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 | 56,68 | 57,97 | 56,68 | 57,63 | 1,34% | 461.240,00 |
| 16.07.2025 | 57,77 | 58,21 | 56,41 | 56,87 | -1,27% | 282.163,00 |
| 15.07.2025 | 58,78 | 59,01 | 57,59 | 57,60 | -1,37% | 438.976,00 |
| 14.07.2025 | 58,13 | 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 | 60,45 | 61,54 | 60,20 | 60,49 | -0,10% | 326.846,00 |
| 09.07.2025 | 61,34 | 61,75 | 59,90 | 60,55 | -1,40% | 270.891,00 |