50,053$
0,07%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,91 | 51,41 | 49,20 | 50,02 | 2,00% | 361.656,00 |
| 19.10.2026 | 50,36 | 51,51 | 48,44 | 49,04 | -4,55% | 457.916,00 |
| 16.10.2026 | 51,20 | 52,34 | 50,17 | 51,38 | 1,14% | 426.704,00 |
| 15.10.2026 | 49,10 | 51,29 | 48,98 | 50,80 | 2,46% | 392.813,00 |
| 14.10.2026 | 49,50 | 49,64 | 48,64 | 49,58 | 0,36% | 324.616,00 |
| 13.10.2026 | 48,72 | 49,45 | 47,49 | 49,40 | 1,81% | 211.047,00 |
| 12.10.2026 | 48,81 | 49,39 | 48,06 | 48,52 | -0,43% | 238.067,00 |
| 09.10.2026 | 48,89 | 49,99 | 48,28 | 48,73 | -2,03% | 320.251,00 |
| 08.10.2026 | 48,45 | 50,06 | 48,18 | 49,74 | 3,13% | 468.601,00 |
| 07.10.2026 | 47,48 | 48,95 | 46,31 | 48,23 | 3,90% | 361.009,00 |
| 06.10.2026 | 47,87 | 47,87 | 45,91 | 46,42 | -2,40% | 282.651,00 |
| 05.10.2026 | 46,09 | 47,94 | 45,66 | 47,56 | 2,32% | 454.209,00 |
| 02.10.2026 | 48,81 | 48,81 | 46,22 | 46,48 | -4,42% | 459.875,00 |
| 01.10.2026 | 46,50 | 49,45 | 46,08 | 48,63 | 4,38% | 444.983,00 |
| 30.09.2026 | 46,89 | 47,78 | 46,07 | 46,59 | 0,15% | 630.597,00 |
| 29.09.2026 | 46,57 | 46,95 | 46,06 | 46,52 | -0,83% | 488.338,00 |
| 28.09.2026 | 47,38 | 47,89 | 46,51 | 46,91 | -1,92% | 489.460,00 |
| 25.09.2026 | 47,73 | 48,91 | 47,38 | 47,83 | -0,15% | 534.371,00 |
| 24.09.2026 | 49,20 | 49,71 | 46,82 | 47,90 | -1,94% | 539.137,00 |
| 23.09.2026 | 50,15 | 50,46 | 48,68 | 48,85 | -2,81% | 366.340,00 |
| 22.09.2026 | 50,92 | 51,48 | 49,16 | 50,26 | 0,00% | 309.922,00 |
| 21.09.2026 | 50,09 | 51,29 | 50,09 | 50,26 | -0,10% | 307.698,00 |
| 18.09.2026 | 49,80 | 50,32 | 48,40 | 50,31 | 0,70% | 1.331.357,00 |
| 17.09.2026 | 51,01 | 51,01 | 49,60 | 49,96 | -2,97% | 435.815,00 |
| 16.09.2026 | 50,44 | 51,98 | 49,53 | 51,49 | -0,06% | 427.798,00 |
| 15.09.2026 | 49,88 | 51,56 | 49,88 | 51,52 | 1,10% | 365.157,00 |
| 14.09.2026 | 50,96 | 51,97 | 49,84 | 50,96 | 2,56% | 482.639,00 |
| 11.09.2026 | 49,88 | 50,19 | 48,79 | 49,69 | -0,26% | 298.423,00 |
| 10.09.2026 | 51,27 | 51,27 | 49,07 | 49,82 | -0,90% | 346.556,00 |
| 09.09.2026 | 49,56 | 50,29 | 48,15 | 50,27 | 1,29% | 372.125,00 |
| 08.09.2026 | 51,43 | 51,43 | 48,43 | 49,63 | -4,48% | 323.241,00 |
| 04.09.2026 | 51,17 | 52,05 | 49,85 | 51,96 | 0,27% | 314.313,00 |
| 03.09.2026 | 51,03 | 52,39 | 50,55 | 51,82 | 2,57% | 338.603,00 |
| 02.09.2026 | 50,63 | 51,40 | 48,20 | 50,52 | -1,71% | 331.384,00 |
| 01.09.2026 | 53,56 | 54,94 | 51,13 | 51,40 | -3,66% | 494.215,00 |
| 31.08.2026 | 53,45 | 53,97 | 52,53 | 53,35 | -0,35% | 264.429,00 |
| 28.08.2026 | 51,82 | 54,24 | 51,12 | 53,54 | 3,34% | 282.006,00 |
| 27.08.2026 | 51,62 | 52,99 | 49,01 | 51,81 | -0,19% | 213.316,00 |
| 26.08.2026 | 51,78 | 52,32 | 51,53 | 51,91 | -0,82% | 186.992,00 |
| 25.08.2026 | 52,85 | 52,85 | 50,58 | 52,34 | 0,38% | 249.006,00 |
| 24.08.2026 | 52,61 | 53,84 | 52,02 | 52,14 | -1,23% | 205.317,00 |
| 21.08.2026 | 52,14 | 53,30 | 50,92 | 52,79 | 1,25% | 296.458,00 |
| 20.08.2026 | 51,54 | 52,51 | 51,27 | 52,14 | 0,54% | 389.503,00 |
| 19.08.2026 | 51,63 | 54,16 | 51,63 | 51,86 | -0,90% | 263.200,00 |
| 18.08.2026 | 51,22 | 52,71 | 50,64 | 52,33 | 3,71% | 320.082,00 |
| 17.08.2026 | 51,64 | 51,71 | 50,19 | 50,46 | -3,33% | 365.586,00 |
| 14.08.2026 | 54,28 | 54,28 | 51,65 | 52,20 | -2,92% | 269.328,00 |
| 13.08.2026 | 50,90 | 54,09 | 50,32 | 53,77 | 6,71% | 373.294,00 |
| 12.08.2026 | 52,93 | 52,93 | 49,20 | 50,39 | -0,59% | 649.886,00 |
| 11.08.2026 | 50,75 | 51,47 | 50,01 | 50,69 | -1,03% | 323.253,00 |
| 10.08.2026 | 51,80 | 53,06 | 51,20 | 51,22 | -2,48% | 442.758,00 |
| 07.08.2026 | 51,25 | 54,00 | 50,59 | 52,52 | 2,46% | 598.771,00 |
| 06.08.2026 | 50,58 | 51,41 | 48,81 | 51,26 | 0,27% | 515.105,00 |
| 05.08.2026 | 52,94 | 52,94 | 50,68 | 51,12 | -3,49% | 540.267,00 |
| 04.08.2026 | 53,67 | 53,69 | 51,34 | 52,97 | -1,23% | 465.303,00 |
| 03.08.2026 | 51,56 | 54,09 | 50,42 | 53,63 | 5,97% | 953.430,00 |
| 31.07.2026 | 53,46 | 53,46 | 48,78 | 50,61 | -6,33% | 917.359,00 |
| 30.07.2026 | 55,57 | 55,60 | 50,75 | 54,03 | 1,60% | 1.466.835,00 |
| 29.07.2026 | 53,47 | 55,90 | 52,57 | 53,18 | 1,14% | 926.430,00 |
| 28.07.2026 | 51,43 | 52,92 | 51,43 | 52,58 | 4,64% | 644.717,00 |
| 27.07.2026 | 49,20 | 51,04 | 48,83 | 50,25 | 3,93% | 614.402,00 |
| 24.07.2026 | 47,91 | 49,45 | 47,54 | 48,35 | 0,77% | 485.477,00 |
| 23.07.2026 | 48,97 | 49,52 | 47,76 | 47,98 | -1,62% | 541.420,00 |
| 22.07.2026 | 52,33 | 52,33 | 47,84 | 48,77 | -4,58% | 658.141,00 |
| 21.07.2026 | 50,61 | 52,11 | 50,00 | 51,11 | -1,14% | 730.398,00 |
| 20.07.2026 | 48,89 | 51,71 | 48,46 | 51,70 | 4,34% | 602.560,00 |
| 17.07.2026 | 49,46 | 50,55 | 48,13 | 49,55 | 0,14% | 546.029,00 |
| 16.07.2026 | 49,05 | 50,55 | 48,46 | 49,48 | 3,69% | 679.424,00 |
| 15.07.2026 | 47,79 | 48,92 | 46,96 | 47,72 | 0,46% | 720.791,00 |
| 14.07.2026 | 46,97 | 48,31 | 45,62 | 47,50 | -1,84% | 1.175.265,00 |
| 13.07.2026 | 46,55 | 49,17 | 46,55 | 48,39 | 6,33% | 1.254.973,00 |
| 10.07.2026 | 45,04 | 45,61 | 43,82 | 45,51 | 2,57% | 296.978,00 |
| 09.07.2026 | 43,02 | 44,49 | 42,10 | 44,37 | 1,07% | 247.400,00 |
| 08.07.2026 | 45,08 | 45,14 | 43,70 | 43,90 | -3,62% | 351.091,00 |
| 07.07.2026 | 45,16 | 46,80 | 44,39 | 45,55 | 2,96% | 654.369,00 |
| 06.07.2026 | 44,51 | 44,84 | 43,35 | 44,24 | -2,49% | 445.864,00 |
| 02.07.2026 | 44,03 | 45,66 | 42,95 | 45,37 | 2,95% | 612.480,00 |
| 01.07.2026 | 42,05 | 45,20 | 40,68 | 44,07 | 6,68% | 717.241,00 |
| 30.06.2026 | 40,47 | 42,86 | 40,47 | 41,31 | -3,03% | 463.165,00 |
| 29.06.2026 | 41,78 | 42,90 | 40,75 | 42,60 | 2,80% | 973.663,00 |
| 26.06.2026 | 38,54 | 41,50 | 38,25 | 41,44 | 7,89% | 1.313.750,00 |
| 25.06.2026 | 37,81 | 39,75 | 37,39 | 38,41 | 0,79% | 506.936,00 |
| 24.06.2026 | 36,09 | 38,40 | 36,09 | 38,11 | 2,89% | 662.346,00 |
| 23.06.2026 | 34,48 | 37,36 | 34,16 | 37,04 | 8,59% | 650.334,00 |
| 22.06.2026 | 35,83 | 35,83 | 33,10 | 34,11 | -5,61% | 930.455,00 |
| 19.06.2026 | 36,10 | 36,14 | 36,10 | 36,14 | -0,23% | - |
| 18.06.2026 | 37,33 | 37,42 | 34,98 | 36,22 | -2,74% | 2.202.618,00 |
| 17.06.2026 | 34,99 | 39,18 | 34,99 | 37,24 | 6,55% | 1.267.951,00 |
| 16.06.2026 | 36,46 | 37,00 | 33,50 | 34,95 | -3,51% | 777.139,00 |
| 15.06.2026 | 35,62 | 36,97 | 35,12 | 36,22 | -1,04% | 652.129,00 |
| 12.06.2026 | 37,31 | 37,43 | 35,91 | 36,60 | -2,87% | 725.742,00 |
| 11.06.2026 | 36,75 | 38,00 | 35,77 | 37,68 | 1,84% | 505.493,00 |
| 10.06.2026 | 37,30 | 38,30 | 36,73 | 37,00 | -0,72% | 812.778,00 |
| 09.06.2026 | 34,53 | 37,31 | 34,28 | 37,27 | 7,34% | 698.237,00 |
| 08.06.2026 | 35,21 | 36,03 | 34,40 | 34,72 | -1,87% | 726.178,00 |
| 05.06.2026 | 36,31 | 37,06 | 34,73 | 35,38 | 5,71% | 827.556,00 |
| 04.06.2026 | 33,70 | 34,79 | 33,28 | 33,47 | -0,39% | 991.247,00 |
| 03.06.2026 | 35,24 | 35,24 | 33,23 | 33,60 | -6,28% | 1.034.670,00 |
| 02.06.2026 | 35,66 | 37,24 | 35,29 | 35,85 | -2,50% | 538.870,00 |
| 01.06.2026 | 35,08 | 37,35 | 35,08 | 36,77 | 6,67% | 785.155,00 |