43,597$
-0,69%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,01 | 44,10 | 43,08 | 44,07 | 0,39% | - |
| 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 |
| 29.05.2026 | 34,49 | 35,14 | 33,98 | 34,47 | 1,23% | 711.748,00 |
| 28.05.2026 | 33,12 | 34,79 | 32,59 | 34,05 | 3,34% | 986.772,00 |
| 27.05.2026 | 32,03 | 33,40 | 31,37 | 32,95 | 4,01% | 972.598,00 |
| 26.05.2026 | 31,59 | 31,75 | 30,68 | 31,68 | -1,28% | 572.194,00 |
| 22.05.2026 | 30,87 | 32,21 | 30,74 | 32,09 | 3,99% | 435.482,00 |
| 21.05.2026 | 31,30 | 31,48 | 30,00 | 30,86 | -2,37% | 383.418,00 |
| 20.05.2026 | 30,79 | 31,72 | 29,96 | 31,61 | 0,48% | 407.980,00 |
| 19.05.2026 | 31,51 | 33,45 | 31,10 | 31,46 | 0,03% | 856.914,00 |
| 18.05.2026 | 30,01 | 32,71 | 30,01 | 31,45 | 4,04% | 601.369,00 |
| 15.05.2026 | 29,22 | 30,63 | 29,01 | 30,23 | 4,49% | 492.353,00 |
| 14.05.2026 | 29,17 | 29,90 | 28,48 | 28,93 | -0,89% | 386.755,00 |
| 13.05.2026 | 30,97 | 31,20 | 28,04 | 29,19 | -7,54% | 502.976,00 |
| 12.05.2026 | 33,00 | 33,36 | 31,40 | 31,57 | -2,65% | 553.244,00 |
| 11.05.2026 | 32,74 | 33,42 | 31,71 | 32,43 | -0,49% | 497.329,00 |
| 08.05.2026 | 32,35 | 32,61 | 30,97 | 32,59 | -0,31% | 606.807,00 |
| 07.05.2026 | 30,94 | 33,07 | 30,79 | 32,69 | 13,70% | 991.989,00 |
| 06.05.2026 | 28,06 | 29,14 | 27,68 | 28,75 | 0,59% | 824.047,00 |
| 05.05.2026 | 29,45 | 30,50 | 27,88 | 28,58 | -3,28% | 860.273,00 |
| 04.05.2026 | 28,66 | 30,91 | 28,45 | 29,55 | 3,58% | 1.257.889,00 |
| 01.05.2026 | 33,03 | 33,80 | 27,83 | 28,53 | -19,79% | 2.035.833,00 |
| 30.04.2026 | 34,79 | 36,25 | 32,74 | 35,57 | -4,41% | 934.859,00 |
| 29.04.2026 | 35,71 | 37,70 | 35,25 | 37,21 | 5,56% | 1.200.033,00 |
| 28.04.2026 | 33,42 | 35,62 | 33,29 | 35,25 | 4,75% | 794.866,00 |
| 27.04.2026 | 32,85 | 34,15 | 32,27 | 33,65 | 2,69% | 819.936,00 |
| 24.04.2026 | 32,03 | 33,00 | 31,61 | 32,77 | 1,74% | 507.441,00 |
| 23.04.2026 | 31,63 | 32,33 | 31,22 | 32,21 | -0,56% | 767.523,00 |
| 22.04.2026 | 31,80 | 32,46 | 31,47 | 32,39 | 1,73% | 570.766,00 |
| 21.04.2026 | 31,54 | 33,24 | 31,54 | 31,84 | 1,34% | 733.699,00 |
| 20.04.2026 | 29,07 | 31,88 | 28,79 | 31,42 | 8,72% | 711.040,00 |
| 17.04.2026 | 28,71 | 29,19 | 28,11 | 28,90 | 0,77% | 844.960,00 |
| 16.04.2026 | 28,16 | 28,82 | 27,00 | 28,68 | 3,39% | 1.394.325,00 |
| 15.04.2026 | 27,92 | 28,53 | 27,53 | 27,74 | 0,54% | 1.012.208,00 |
| 14.04.2026 | 27,42 | 28,52 | 27,19 | 27,59 | -0,93% | 707.460,00 |
| 13.04.2026 | 25,03 | 28,41 | 24,87 | 27,85 | 11,27% | 1.192.501,00 |
| 10.04.2026 | 25,95 | 26,20 | 24,64 | 25,03 | -3,40% | 524.577,00 |
| 09.04.2026 | 25,66 | 25,94 | 24,92 | 25,91 | -0,58% | 774.993,00 |
| 08.04.2026 | 28,36 | 28,36 | 26,03 | 26,06 | -6,29% | 2.138.575,00 |
| 07.04.2026 | 28,10 | 28,32 | 27,44 | 27,81 | -0,57% | 783.278,00 |
| 06.04.2026 | 29,04 | 29,36 | 27,96 | 27,97 | -4,67% | 1.118.372,00 |
| 02.04.2026 | 27,01 | 29,37 | 26,61 | 29,34 | 8,51% | 845.856,00 |
| 01.04.2026 | 27,05 | 27,31 | 25,57 | 27,04 | 0,00% | 544.115,00 |
| 31.03.2026 | 27,78 | 27,78 | 26,82 | 27,04 | -1,82% | 570.492,00 |
| 30.03.2026 | 26,78 | 27,72 | 26,50 | 27,54 | 3,96% | 856.368,00 |
| 27.03.2026 | 26,59 | 26,59 | 25,40 | 26,49 | -1,23% | 689.712,00 |
| 26.03.2026 | 25,95 | 27,95 | 25,88 | 26,82 | 2,92% | 816.697,00 |
| 25.03.2026 | 27,01 | 27,31 | 24,70 | 26,06 | -1,81% | 833.664,00 |
| 24.03.2026 | 25,68 | 26,83 | 25,22 | 26,54 | 0,80% | 1.187.370,00 |
| 23.03.2026 | 24,85 | 26,39 | 23,67 | 26,33 | 7,60% | 1.267.349,00 |
| 20.03.2026 | 24,68 | 25,65 | 24,30 | 24,47 | 7,70% | 3.587.233,00 |
| 19.03.2026 | 23,00 | 24,35 | 22,31 | 22,72 | -1,56% | 1.235.140,00 |
| 18.03.2026 | 22,98 | 23,63 | 22,15 | 23,08 | -1,83% | 1.393.488,00 |
| 17.03.2026 | 21,99 | 24,51 | 21,91 | 23,51 | 8,24% | 1.597.382,00 |
| 16.03.2026 | 20,76 | 21,72 | 20,32 | 21,72 | 7,63% | 1.758.500,00 |
| 13.03.2026 | 20,96 | 21,11 | 20,09 | 20,18 | -1,80% | 1.236.130,00 |
| 12.03.2026 | 20,81 | 21,71 | 20,34 | 20,55 | 3,27% | 1.538.733,00 |
| 11.03.2026 | 19,93 | 20,47 | 18,57 | 19,90 | -0,40% | 1.186.613,00 |
| 10.03.2026 | 21,80 | 21,98 | 19,60 | 19,98 | -8,93% | 1.321.499,00 |
| 09.03.2026 | 21,96 | 22,22 | 20,65 | 21,94 | -1,44% | 1.386.491,00 |
| 06.03.2026 | 20,92 | 22,39 | 20,62 | 22,26 | 1,69% | 1.244.118,00 |
| 05.03.2026 | 21,33 | 22,71 | 21,27 | 21,89 | 2,24% | 1.020.775,00 |
| 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 |