29,300€
-0,34%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 29,80 | 29,90 | 29,20 | 29,20 | -0,68% | - |
| 06.11.2025 | 31,20 | 31,20 | 29,40 | 29,40 | -3,92% | - |
| 05.11.2025 | 31,80 | 31,80 | 30,60 | 30,60 | -6,13% | - |
| 04.11.2025 | 27,80 | 32,60 | 27,80 | 32,60 | -12,83% | - |
| 03.11.2025 | 38,20 | 38,20 | 37,40 | 37,40 | 1,08% | - |
| 31.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 30.10.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -5,26% | - |
| 29.10.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -0,52% | - |
| 28.10.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -0,52% | - |
| 27.10.2025 | 39,80 | 39,80 | 38,40 | 38,40 | -1,54% | - |
| 24.10.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -2,01% | - |
| 23.10.2025 | 40,80 | 40,80 | 39,80 | 39,80 | -1,00% | - |
| 22.10.2025 | 41,20 | 41,20 | 40,20 | 40,20 | 0,50% | - |
| 21.10.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -0,50% | - |
| 20.10.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 1,01% | - |
| 17.10.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 0,00% | - |
| 16.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 15.10.2025 | 40,40 | 40,40 | 39,80 | 39,80 | -0,50% | - |
| 14.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 13.10.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -2,50% | - |
| 10.10.2025 | 40,80 | 40,80 | 40,00 | 40,00 | 0,50% | - |
| 09.10.2025 | 41,00 | 41,00 | 39,80 | 39,80 | -1,49% | - |
| 08.10.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -0,49% | - |
| 07.10.2025 | 41,80 | 41,80 | 40,60 | 40,60 | -0,98% | - |
| 06.10.2025 | 42,20 | 42,20 | 41,00 | 41,00 | -1,91% | - |
| 03.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 02.10.2025 | 42,00 | 42,00 | 40,80 | 40,80 | 0,99% | - |
| 01.10.2025 | 41,60 | 41,60 | 40,40 | 40,40 | 0,00% | 50,00 |
| 30.09.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -0,49% | - |
| 29.09.2025 | 42,20 | 42,20 | 40,60 | 40,60 | -3,79% | - |
| 26.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 25.09.2025 | 43,20 | 43,20 | 42,60 | 42,60 | -0,47% | 9,00 |
| 24.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 23.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 22.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 19.09.2025 | 43,60 | 43,60 | 42,40 | 42,40 | -0,93% | - |
| 18.09.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -1,38% | - |
| 17.09.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 0,93% | - |
| 16.09.2025 | 44,00 | 44,00 | 43,00 | 43,00 | -0,92% | - |
| 15.09.2025 | 45,00 | 45,00 | 43,40 | 43,40 | -2,69% | - |
| 12.09.2025 | 46,00 | 46,00 | 44,60 | 44,60 | 0,90% | - |
| 10.09.2025 | 45,60 | 45,60 | 44,20 | 44,20 | -5,56% | - |
| 05.09.2025 | 47,60 | 47,60 | 46,80 | 46,80 | 1,74% | - |
| 04.09.2025 | 46,80 | 46,80 | 46,00 | 46,00 | 0,88% | - |
| 03.09.2025 | 46,60 | 46,60 | 45,60 | 45,60 | -0,44% | - |
| 02.09.2025 | 46,60 | 46,60 | 45,80 | 45,80 | -2,55% | - |
| 01.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 29.08.2025 | 46,40 | 46,40 | 46,00 | 46,00 | 0,88% | - |
| 28.08.2025 | 47,20 | 47,20 | 45,60 | 45,60 | 0,00% | - |
| 27.08.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -2,56% | - |
| 26.08.2025 | 47,60 | 47,60 | 46,80 | 46,80 | 1,74% | - |
| 25.08.2025 | 47,40 | 47,40 | 46,00 | 46,00 | -0,43% | - |
| 22.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 21.08.2025 | 46,40 | 46,40 | 45,20 | 45,20 | -2,16% | - |
| 20.08.2025 | 47,20 | 47,20 | 46,20 | 46,20 | 1,32% | - |
| 19.08.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 4,59% | - |
| 18.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 15.08.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,46% | - |
| 14.08.2025 | 44,80 | 44,80 | 43,80 | 43,80 | 3,30% | - |
| 13.08.2025 | 42,80 | 42,80 | 42,40 | 42,40 | 0,95% | - |
| 12.08.2025 | 42,80 | 42,80 | 42,00 | 42,00 | -5,83% | - |
| 11.08.2025 | 45,80 | 45,80 | 44,60 | 44,60 | 0,90% | - |
| 08.08.2025 | 44,80 | 44,80 | 44,20 | 44,20 | 0,00% | - |
| 07.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 5,24% | - |
| 06.08.2025 | 43,80 | 43,80 | 42,00 | 42,00 | 3,96% | - |
| 05.08.2025 | 41,80 | 41,80 | 40,40 | 40,40 | -1,94% | - |
| 04.08.2025 | 39,00 | 41,60 | 38,00 | 41,20 | -20,00% | 105,00 |
| 01.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 31.07.2025 | 52,50 | 52,50 | 51,00 | 51,00 | -1,92% | - |
| 30.07.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | - |
| 29.07.2025 | 53,00 | 53,00 | 51,50 | 51,50 | 1,98% | - |
| 28.07.2025 | 51,50 | 51,50 | 50,50 | 50,50 | 1,00% | - |
| 25.07.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 1,21% | - |
| 24.07.2025 | 50,50 | 50,50 | 49,40 | 49,40 | 0,00% | - |
| 23.07.2025 | 50,50 | 50,50 | 49,40 | 49,40 | 0,41% | - |
| 22.07.2025 | 48,80 | 49,20 | 48,80 | 49,20 | 3,36% | - |
| 21.07.2025 | 48,60 | 48,60 | 47,60 | 47,60 | -1,65% | - |
| 18.07.2025 | 49,60 | 49,60 | 48,40 | 48,40 | 0,00% | - |
| 17.07.2025 | 49,00 | 49,00 | 48,40 | 48,40 | -0,41% | - |
| 16.07.2025 | 49,40 | 49,40 | 48,60 | 48,60 | -1,22% | - |
| 15.07.2025 | 49,80 | 49,80 | 49,20 | 49,20 | 0,41% | - |
| 14.07.2025 | 49,80 | 49,80 | 49,00 | 49,00 | -2,00% | - |
| 11.07.2025 | 51,50 | 51,50 | 50,00 | 50,00 | -0,99% | - |
| 10.07.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 09.07.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 1,98% | - |
| 08.07.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -2,88% | - |
| 07.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 04.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 03.07.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 0,98% | - |
| 02.07.2025 | 52,50 | 52,50 | 51,00 | 51,00 | 0,99% | - |
| 01.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 30.06.2025 | 50,50 | 50,50 | 49,60 | 49,60 | -1,78% | - |
| 27.06.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 3,06% | - |
| 26.06.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -1,21% | - |
| 25.06.2025 | 51,50 | 51,50 | 49,60 | 49,60 | -1,78% | - |
| 24.06.2025 | 52,00 | 52,00 | 50,50 | 50,50 | -0,98% | - |
| 23.06.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 20.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 19.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 18.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |