79,526$
-0,22%
Echtzeit-Aktienkurs Inari Medical Inc.
Bid:
Ask:
Aktienkurse zur Inari Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 79,55 | 79,88 | 79,45 | 79,52 | -0,23% | - |
| 29.01.2025 | 79,65 | 79,76 | 79,56 | 79,70 | 0,13% | 989.517,00 |
| 28.01.2025 | 79,60 | 79,66 | 79,55 | 79,60 | -0,03% | 785.209,00 |
| 27.01.2025 | 79,75 | 79,75 | 79,56 | 79,62 | -0,15% | 664.325,00 |
| 24.01.2025 | 79,54 | 79,76 | 79,47 | 79,74 | 0,35% | 1.662.019,00 |
| 23.01.2025 | 79,46 | 79,60 | 79,40 | 79,46 | 0,05% | 1.555.022,00 |
| 22.01.2025 | 79,53 | 79,66 | 79,42 | 79,42 | -0,10% | 2.327.967,00 |
| 21.01.2025 | 79,54 | 79,62 | 79,44 | 79,50 | -0,06% | 2.937.482,00 |
| 17.01.2025 | 79,41 | 79,55 | 79,37 | 79,55 | 0,19% | 2.244.429,00 |
| 16.01.2025 | 79,38 | 79,48 | 79,29 | 79,40 | 0,00% | 3.871.654,00 |
| 15.01.2025 | 79,33 | 79,50 | 79,31 | 79,40 | 0,13% | 3.707.287,00 |
| 14.01.2025 | 79,35 | 79,39 | 79,29 | 79,30 | -0,05% | 3.367.523,00 |
| 13.01.2025 | 79,30 | 79,44 | 79,25 | 79,34 | 0,06% | 6.273.078,00 |
| 10.01.2025 | 79,35 | 79,44 | 79,16 | 79,29 | -0,01% | 11.611.130,00 |
| 08.01.2025 | 79,38 | 79,69 | 79,25 | 79,30 | -0,19% | 11.583.248,00 |
| 07.01.2025 | 78,97 | 79,50 | 78,85 | 79,45 | 22,23% | 24.470.507,00 |
| 06.01.2025 | 49,77 | 65,50 | 47,25 | 65,00 | 30,60% | 13.319.754,00 |
| 03.01.2025 | 52,33 | 53,31 | 48,87 | 49,77 | -3,92% | 1.311.258,00 |
| 02.01.2025 | 51,34 | 51,97 | 50,64 | 51,80 | 1,47% | 876.868,00 |
| 31.12.2024 | 52,37 | 52,84 | 50,90 | 51,05 | -1,69% | 546.834,00 |
| 30.12.2024 | 52,55 | 52,55 | 51,66 | 51,93 | -1,96% | 463.106,00 |
| 27.12.2024 | 53,45 | 53,95 | 52,42 | 52,97 | -1,96% | 510.231,00 |
| 26.12.2024 | 53,33 | 54,18 | 53,07 | 54,03 | 0,71% | 332.905,00 |
| 24.12.2024 | 53,32 | 54,01 | 52,60 | 53,65 | 0,77% | 257.428,00 |
| 23.12.2024 | 55,44 | 56,11 | 52,64 | 53,24 | -3,99% | 828.590,00 |
| 20.12.2024 | 53,76 | 55,82 | 53,49 | 55,45 | 1,91% | 2.100.473,00 |
| 19.12.2024 | 54,89 | 55,94 | 53,60 | 54,41 | -1,07% | 1.348.748,00 |
| 18.12.2024 | 55,80 | 56,79 | 54,83 | 55,00 | -2,07% | 1.297.861,00 |
| 17.12.2024 | 57,71 | 58,00 | 55,29 | 56,16 | -1,04% | 1.423.663,00 |
| 16.12.2024 | 55,37 | 56,98 | 53,85 | 56,75 | 2,09% | 1.199.161,00 |
| 13.12.2024 | 56,35 | 57,09 | 54,75 | 55,59 | -1,35% | 717.057,00 |
| 12.12.2024 | 54,50 | 58,39 | 51,00 | 56,35 | -3,20% | 2.035.557,00 |
| 11.12.2024 | 55,72 | 59,05 | 54,82 | 58,21 | 5,74% | 1.667.074,00 |
| 10.12.2024 | 53,86 | 56,00 | 53,25 | 55,05 | 3,11% | 1.443.988,00 |
| 09.12.2024 | 51,27 | 54,86 | 50,43 | 53,39 | 4,52% | 1.825.946,00 |
| 06.12.2024 | 51,87 | 51,87 | 49,12 | 51,08 | -0,93% | 809.525,00 |
| 05.12.2024 | 51,94 | 53,16 | 50,38 | 51,56 | -1,23% | 1.370.955,00 |
| 04.12.2024 | 51,52 | 52,33 | 50,77 | 52,20 | 1,26% | 644.689,00 |
| 03.12.2024 | 52,00 | 52,00 | 50,40 | 51,55 | -1,09% | 494.939,00 |
| 02.12.2024 | 51,64 | 53,07 | 51,11 | 52,12 | 0,39% | 901.455,00 |
| 29.11.2024 | 51,01 | 51,92 | 50,95 | 51,92 | 1,74% | 287.786,00 |
| 27.11.2024 | 51,10 | 51,41 | 50,62 | 51,03 | 0,39% | 533.855,00 |
| 26.11.2024 | 49,56 | 51,63 | 49,28 | 50,83 | 2,73% | 1.084.911,00 |
| 25.11.2024 | 50,04 | 51,39 | 49,42 | 49,48 | -0,36% | 1.608.929,00 |
| 22.11.2024 | 49,88 | 50,51 | 49,45 | 49,66 | -0,18% | 608.817,00 |
| 21.11.2024 | 48,71 | 50,36 | 48,71 | 49,75 | 1,53% | 536.583,00 |
| 20.11.2024 | 50,83 | 51,13 | 47,96 | 49,00 | -3,87% | 641.567,00 |
| 19.11.2024 | 50,61 | 51,58 | 50,20 | 50,97 | -0,68% | 395.901,00 |
| 18.11.2024 | 50,39 | 52,59 | 49,75 | 51,32 | 1,50% | 660.086,00 |
| 15.11.2024 | 49,71 | 51,66 | 49,11 | 50,56 | 2,68% | 703.556,00 |
| 14.11.2024 | 50,76 | 51,00 | 49,19 | 49,24 | -3,09% | 414.326,00 |
| 13.11.2024 | 51,54 | 51,54 | 50,23 | 50,81 | -0,99% | 640.097,00 |
| 12.11.2024 | 52,98 | 53,67 | 51,18 | 51,32 | -3,79% | 461.459,00 |
| 11.11.2024 | 51,65 | 53,43 | 51,24 | 53,34 | 3,79% | 752.594,00 |
| 08.11.2024 | 50,77 | 52,50 | 49,96 | 51,39 | -0,87% | 1.072.521,00 |
| 07.11.2024 | 53,14 | 53,28 | 51,18 | 51,84 | -2,67% | 899.737,00 |
| 06.11.2024 | 51,56 | 53,49 | 50,37 | 53,26 | 6,41% | 1.316.114,00 |
| 05.11.2024 | 48,75 | 50,08 | 48,44 | 50,05 | 2,27% | 520.046,00 |
| 04.11.2024 | 48,74 | 50,06 | 48,57 | 48,94 | 0,41% | 612.561,00 |
| 01.11.2024 | 48,53 | 48,92 | 48,17 | 48,74 | 0,70% | 589.462,00 |
| 31.10.2024 | 46,80 | 50,10 | 46,80 | 48,40 | 2,76% | 1.098.908,00 |
| 30.10.2024 | 49,58 | 50,29 | 47,02 | 47,10 | -4,23% | 914.142,00 |
| 29.10.2024 | 47,70 | 51,15 | 46,57 | 49,18 | 15,55% | 3.682.786,00 |
| 28.10.2024 | 44,32 | 44,66 | 42,43 | 42,56 | -2,61% | 1.661.904,00 |
| 25.10.2024 | 44,12 | 44,60 | 43,07 | 43,70 | -0,59% | 909.842,00 |
| 24.10.2024 | 44,17 | 44,94 | 43,68 | 43,96 | -0,34% | 492.030,00 |
| 23.10.2024 | 44,45 | 44,78 | 43,85 | 44,11 | -0,74% | 606.849,00 |
| 22.10.2024 | 43,78 | 44,62 | 43,64 | 44,44 | 1,30% | 684.716,00 |
| 21.10.2024 | 43,57 | 44,06 | 43,36 | 43,87 | -0,81% | 618.000,00 |
| 18.10.2024 | 43,66 | 44,70 | 43,35 | 44,23 | 1,75% | 480.830,00 |
| 17.10.2024 | 44,16 | 44,67 | 43,20 | 43,47 | -2,09% | 477.098,00 |
| 16.10.2024 | 44,86 | 46,16 | 44,32 | 44,40 | -1,03% | 1.017.045,00 |
| 15.10.2024 | 42,15 | 44,97 | 42,00 | 44,86 | 6,30% | 1.083.064,00 |
| 14.10.2024 | 41,80 | 43,90 | 41,80 | 42,20 | 0,96% | 1.132.354,00 |
| 11.10.2024 | 40,54 | 41,82 | 40,19 | 41,80 | 2,90% | 761.648,00 |
| 10.10.2024 | 41,46 | 41,69 | 40,60 | 40,62 | -2,57% | 657.501,00 |
| 09.10.2024 | 42,18 | 42,50 | 40,82 | 41,69 | -1,67% | 902.833,00 |
| 08.10.2024 | 40,86 | 42,52 | 40,55 | 42,40 | 4,38% | 1.294.679,00 |
| 07.10.2024 | 41,92 | 42,87 | 40,56 | 40,62 | -3,10% | 874.397,00 |
| 04.10.2024 | 41,76 | 42,43 | 41,51 | 41,92 | 0,75% | 678.363,00 |
| 03.10.2024 | 43,37 | 43,37 | 41,48 | 41,61 | -2,87% | 1.037.062,00 |
| 02.10.2024 | 40,64 | 42,89 | 40,53 | 42,84 | 5,44% | 1.003.382,00 |
| 01.10.2024 | 41,12 | 41,29 | 39,76 | 40,63 | -1,48% | 482.427,00 |
| 30.09.2024 | 41,18 | 42,30 | 40,75 | 41,24 | 0,10% | 811.527,00 |
| 27.09.2024 | 41,36 | 42,63 | 40,73 | 41,20 | 1,28% | 689.061,00 |
| 26.09.2024 | 41,64 | 41,93 | 40,42 | 40,68 | -1,93% | 1.037.071,00 |
| 25.09.2024 | 42,50 | 42,82 | 41,44 | 41,48 | -2,15% | 534.610,00 |
| 24.09.2024 | 43,29 | 43,78 | 42,37 | 42,39 | -1,81% | 628.519,00 |
| 23.09.2024 | 44,01 | 44,01 | 42,59 | 43,17 | -1,17% | 540.284,00 |
| 20.09.2024 | 43,97 | 44,28 | 42,76 | 43,68 | -0,23% | 1.466.646,00 |
| 19.09.2024 | 45,18 | 45,18 | 43,25 | 43,78 | -1,35% | 1.524.729,00 |
| 18.09.2024 | 43,27 | 45,91 | 43,18 | 44,38 | 0,63% | 560.391,00 |
| 17.09.2024 | 46,07 | 46,39 | 43,68 | 44,10 | -4,65% | 993.725,00 |
| 16.09.2024 | 46,25 | 46,57 | 45,09 | 46,25 | -0,58% | 722.691,00 |
| 13.09.2024 | 46,10 | 46,85 | 45,56 | 46,52 | 1,24% | 729.685,00 |
| 12.09.2024 | 45,17 | 47,03 | 43,85 | 45,95 | 1,93% | 1.266.207,00 |
| 11.09.2024 | 44,40 | 45,88 | 44,14 | 45,08 | 0,63% | 488.910,00 |
| 10.09.2024 | 44,95 | 45,53 | 44,32 | 44,80 | 0,34% | 496.458,00 |
| 09.09.2024 | 45,51 | 45,84 | 43,33 | 44,65 | -1,91% | 922.449,00 |
| 06.09.2024 | 41,92 | 46,45 | 41,92 | 45,52 | 9,19% | 1.656.178,00 |