76,500€
0,66%
Echtzeit-Aktienkurs Inari Medical
Bid:
Ask:
Aktienkurse zur Inari Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 76,25 | 76,75 | 75,25 | 76,75 | 0,66% | - |
| 28.01.2025 | 76,00 | 76,25 | 75,25 | 76,25 | 0,66% | - |
| 27.01.2025 | 75,50 | 76,00 | 74,75 | 75,75 | 0,00% | - |
| 24.01.2025 | 76,25 | 76,25 | 75,25 | 75,75 | -0,66% | - |
| 23.01.2025 | 76,25 | 76,75 | 73,75 | 76,25 | 0,00% | - |
| 22.01.2025 | 76,25 | 76,25 | 75,25 | 76,25 | 0,00% | - |
| 21.01.2025 | 76,00 | 77,50 | 76,00 | 76,25 | -0,65% | - |
| 20.01.2025 | 77,25 | 77,25 | 76,75 | 76,75 | -0,65% | - |
| 17.01.2025 | 77,25 | 77,25 | 75,75 | 77,25 | 0,00% | - |
| 16.01.2025 | 77,25 | 77,25 | 75,75 | 77,25 | 0,00% | - |
| 15.01.2025 | 77,25 | 77,25 | 75,75 | 77,25 | 0,65% | - |
| 14.01.2025 | 77,50 | 77,75 | 76,75 | 76,75 | -1,29% | - |
| 13.01.2025 | 76,00 | 78,00 | 76,00 | 77,75 | 0,65% | - |
| 10.01.2025 | 76,00 | 77,75 | 76,00 | 77,25 | 0,65% | - |
| 09.01.2025 | 75,50 | 77,00 | 75,50 | 76,75 | 0,00% | - |
| 08.01.2025 | 76,75 | 78,25 | 76,75 | 76,75 | 0,00% | - |
| 07.01.2025 | 75,75 | 78,25 | 74,75 | 76,75 | 22,31% | - |
| 06.01.2025 | 47,40 | 63,00 | 45,50 | 62,75 | 30,46% | - |
| 03.01.2025 | 49,60 | 51,50 | 47,30 | 48,10 | -4,75% | - |
| 02.01.2025 | 48,40 | 50,50 | 48,40 | 50,50 | 1,51% | - |
| 30.12.2024 | 50,65 | 50,65 | 49,65 | 49,75 | -1,97% | - |
| 27.12.2024 | 51,00 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 23.12.2024 | 52,50 | 54,50 | 50,75 | 51,25 | -3,76% | - |
| 20.12.2024 | 52,25 | 53,50 | 50,50 | 53,25 | 1,43% | - |
| 19.12.2024 | 53,00 | 54,00 | 51,50 | 52,50 | -1,41% | - |
| 18.12.2024 | 52,50 | 54,50 | 52,50 | 53,25 | -0,93% | - |
| 17.12.2024 | 53,00 | 55,25 | 52,75 | 53,75 | -0,46% | - |
| 16.12.2024 | 52,00 | 54,50 | 51,50 | 54,00 | 1,89% | - |
| 13.12.2024 | 53,00 | 54,25 | 52,25 | 53,00 | -1,40% | - |
| 12.12.2024 | 55,25 | 56,75 | 48,90 | 53,75 | -2,71% | - |
| 11.12.2024 | 52,25 | 56,25 | 52,00 | 55,25 | 5,74% | - |
| 10.12.2024 | 50,55 | 53,00 | 50,50 | 52,25 | 2,96% | - |
| 09.12.2024 | 48,40 | 51,75 | 47,70 | 50,75 | 5,07% | - |
| 06.12.2024 | 47,80 | 49,65 | 46,50 | 48,30 | -0,82% | - |
| 05.12.2024 | 48,80 | 50,40 | 47,45 | 48,70 | -2,01% | - |
| 04.12.2024 | 48,20 | 49,70 | 48,20 | 49,70 | 1,22% | - |
| 03.12.2024 | 48,80 | 49,65 | 47,80 | 49,10 | -1,21% | - |
| 02.12.2024 | 49,20 | 50,75 | 47,80 | 49,70 | 1,95% | - |
| 29.11.2024 | 48,40 | 49,75 | 48,10 | 48,75 | 0,52% | - |
| 28.11.2024 | 48,40 | 48,50 | 48,40 | 48,50 | 0,41% | - |
| 27.11.2024 | 47,60 | 48,80 | 47,60 | 48,30 | -0,41% | - |
| 26.11.2024 | 47,20 | 49,30 | 46,80 | 48,50 | 2,97% | - |
| 25.11.2024 | 47,60 | 48,90 | 46,60 | 47,10 | -1,26% | - |
| 22.11.2024 | 46,60 | 48,60 | 46,60 | 47,70 | 0,42% | - |
| 21.11.2024 | 46,50 | 48,10 | 45,50 | 47,50 | 2,15% | - |
| 20.11.2024 | 47,40 | 48,70 | 45,50 | 46,50 | -3,33% | - |
| 19.11.2024 | 47,60 | 48,70 | 47,30 | 48,10 | -0,82% | - |
| 18.11.2024 | 48,00 | 49,70 | 47,00 | 48,50 | 0,83% | - |
| 15.11.2024 | 46,40 | 49,00 | 46,40 | 48,10 | 3,00% | - |
| 14.11.2024 | 48,10 | 48,50 | 46,70 | 46,70 | -2,91% | - |
| 13.11.2024 | 47,40 | 48,70 | 47,40 | 48,10 | -0,41% | - |
| 12.11.2024 | 48,80 | 50,75 | 48,10 | 48,30 | -3,88% | - |
| 11.11.2024 | 48,00 | 50,25 | 47,00 | 50,25 | 4,91% | - |
| 08.11.2024 | 47,20 | 49,10 | 46,40 | 47,90 | 0,00% | - |
| 07.11.2024 | 49,65 | 49,65 | 47,30 | 47,90 | -3,23% | - |
| 06.11.2024 | 47,50 | 50,05 | 46,90 | 49,50 | 7,84% | - |
| 05.11.2024 | 45,00 | 45,90 | 44,50 | 45,90 | 2,23% | - |
| 04.11.2024 | 44,80 | 46,10 | 44,40 | 44,90 | -0,22% | - |
| 01.11.2024 | 44,50 | 45,70 | 44,30 | 45,00 | 1,35% | - |
| 31.10.2024 | 43,00 | 46,10 | 42,90 | 44,40 | 1,14% | - |
| 30.10.2024 | 45,00 | 46,50 | 43,30 | 43,90 | -3,30% | - |
| 29.10.2024 | 42,90 | 47,50 | 42,30 | 45,40 | 8,61% | - |
| 28.10.2024 | 40,00 | 42,40 | 39,30 | 41,80 | 3,21% | - |
| 25.10.2024 | 40,60 | 41,00 | 39,70 | 40,50 | 0,00% | - |
| 24.10.2024 | 40,90 | 41,70 | 40,30 | 40,50 | -0,98% | - |
| 23.10.2024 | 40,20 | 41,80 | 40,20 | 40,90 | -0,49% | - |
| 22.10.2024 | 39,80 | 41,30 | 39,80 | 41,10 | 1,48% | - |
| 21.10.2024 | 40,70 | 40,80 | 39,90 | 40,50 | -0,49% | - |
| 18.10.2024 | 40,10 | 41,30 | 39,90 | 40,70 | 1,50% | - |
| 17.10.2024 | 40,20 | 41,80 | 39,90 | 40,10 | -1,96% | - |
| 16.10.2024 | 41,20 | 42,50 | 40,50 | 40,90 | -0,97% | - |
| 15.10.2024 | 38,80 | 41,30 | 38,30 | 41,30 | 6,72% | - |
| 14.10.2024 | 37,60 | 40,30 | 37,60 | 38,70 | 1,04% | - |
| 11.10.2024 | 37,10 | 38,30 | 36,70 | 38,30 | 3,23% | - |
| 10.10.2024 | 38,10 | 38,90 | 37,10 | 37,10 | -2,62% | - |
| 09.10.2024 | 38,00 | 39,50 | 37,30 | 38,10 | -1,30% | - |
| 08.10.2024 | 36,40 | 38,70 | 36,30 | 38,60 | 4,04% | 800,00 |
| 07.10.2024 | 37,60 | 39,10 | 36,90 | 37,10 | -3,13% | - |
| 04.10.2024 | 37,20 | 38,70 | 37,20 | 38,30 | 1,59% | - |
| 03.10.2024 | 38,70 | 39,60 | 37,70 | 37,70 | -2,58% | - |
| 02.10.2024 | 36,00 | 38,90 | 36,00 | 38,70 | 5,45% | - |
| 01.10.2024 | 36,40 | 37,40 | 36,10 | 36,70 | -1,08% | - |
| 30.09.2024 | 36,90 | 37,90 | 36,50 | 37,10 | 0,54% | - |
| 27.09.2024 | 36,50 | 38,10 | 36,40 | 36,90 | 1,37% | - |
| 26.09.2024 | 37,30 | 37,70 | 36,10 | 36,40 | -2,41% | - |
| 25.09.2024 | 37,80 | 38,70 | 37,30 | 37,30 | -1,58% | - |
| 24.09.2024 | 38,80 | 39,50 | 37,90 | 37,90 | -2,57% | - |
| 23.09.2024 | 39,10 | 39,50 | 38,50 | 38,90 | -0,51% | - |
| 20.09.2024 | 38,60 | 39,70 | 38,30 | 39,10 | -0,51% | - |
| 19.09.2024 | 39,40 | 40,50 | 38,70 | 39,30 | -1,50% | - |
| 18.09.2024 | 39,70 | 41,30 | 38,70 | 39,90 | 0,50% | - |
| 17.09.2024 | 40,80 | 41,70 | 39,30 | 39,70 | -4,34% | - |
| 16.09.2024 | 41,90 | 41,90 | 40,00 | 41,50 | -1,43% | - |
| 13.09.2024 | 41,50 | 42,30 | 40,90 | 42,10 | 1,45% | - |
| 12.09.2024 | 41,00 | 42,40 | 39,80 | 41,50 | 1,47% | - |
| 11.09.2024 | 39,60 | 41,70 | 39,60 | 40,90 | 0,49% | - |
| 10.09.2024 | 39,60 | 41,30 | 39,60 | 40,70 | 0,74% | - |
| 09.09.2024 | 41,30 | 41,90 | 39,20 | 40,40 | -1,70% | - |
| 06.09.2024 | 36,80 | 41,90 | 36,80 | 41,10 | 9,60% | - |
| 05.09.2024 | 38,90 | 39,50 | 36,70 | 37,50 | -3,60% | - |