85,250€
-0,58%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 85,25 | 85,50 | 85,00 | 85,50 | -0,29% | - |
30.06.2025 | 84,75 | 86,75 | 84,75 | 85,75 | 0,59% | - |
27.06.2025 | 87,75 | 87,75 | 84,50 | 85,25 | -1,73% | - |
26.06.2025 | 90,00 | 90,50 | 86,25 | 86,75 | -3,88% | - |
25.06.2025 | 91,25 | 92,25 | 89,25 | 90,25 | -0,55% | - |
24.06.2025 | 93,50 | 93,50 | 90,00 | 90,75 | -0,55% | 100,00 |
23.06.2025 | 89,50 | 91,25 | 88,25 | 91,25 | 2,24% | 110,00 |
20.06.2025 | 86,00 | 89,25 | 86,00 | 89,25 | 3,78% | - |
19.06.2025 | 86,75 | 86,75 | 85,75 | 86,00 | -0,58% | - |
18.06.2025 | 87,75 | 88,50 | 86,00 | 86,50 | -1,42% | - |
17.06.2025 | 87,75 | 89,00 | 0,00 | 87,75 | 0,00% | 225,00 |
16.06.2025 | 85,75 | 87,75 | 84,25 | 87,75 | 2,93% | - |
13.06.2025 | 83,25 | 86,25 | 81,50 | 85,25 | 1,79% | - |
12.06.2025 | 83,50 | 86,50 | 82,50 | 83,75 | -1,76% | 200,00 |
11.06.2025 | 84,75 | 86,25 | 79,25 | 85,25 | 7,23% | 70,00 |
10.06.2025 | 62,00 | 80,25 | 61,00 | 79,50 | 28,74% | 20,00 |
09.06.2025 | 64,50 | 65,50 | 61,75 | 61,75 | -4,63% | - |
06.06.2025 | 63,75 | 65,00 | 62,75 | 64,75 | 1,57% | - |
05.06.2025 | 64,50 | 65,75 | 63,25 | 63,75 | -1,54% | - |
04.06.2025 | 64,25 | 65,25 | 64,00 | 64,75 | 0,78% | - |
03.06.2025 | 62,50 | 66,00 | 62,00 | 64,25 | 3,21% | 80,00 |
02.06.2025 | 61,50 | 63,25 | 60,50 | 62,25 | 0,81% | - |
30.05.2025 | 61,00 | 62,75 | 59,75 | 61,75 | 1,65% | - |
29.05.2025 | 58,75 | 60,75 | 57,75 | 60,75 | 3,40% | - |
28.05.2025 | 60,00 | 60,25 | 58,75 | 58,75 | -2,08% | - |
27.05.2025 | 60,25 | 62,25 | 58,25 | 60,00 | -0,83% | 265,00 |
26.05.2025 | 59,25 | 60,50 | 57,75 | 60,50 | 2,11% | - |
23.05.2025 | 58,75 | 59,75 | 57,75 | 59,25 | 1,72% | - |
22.05.2025 | 58,25 | 58,75 | 57,25 | 58,25 | 0,00% | - |
21.05.2025 | 60,75 | 60,75 | 57,25 | 58,25 | -4,12% | 100,00 |
20.05.2025 | 60,50 | 61,00 | 58,75 | 60,75 | 0,83% | - |
19.05.2025 | 61,50 | 61,50 | 59,00 | 60,25 | -1,63% | 497,00 |
16.05.2025 | 60,25 | 61,50 | 59,75 | 61,25 | 1,66% | 100,00 |
15.05.2025 | 58,50 | 60,25 | 58,00 | 60,25 | 2,55% | - |
14.05.2025 | 59,25 | 59,25 | 58,00 | 58,75 | 0,00% | - |
13.05.2025 | 61,00 | 63,25 | 58,75 | 58,75 | -3,29% | 300,00 |
12.05.2025 | 58,75 | 61,75 | 58,00 | 60,75 | 4,74% | - |
09.05.2025 | 58,50 | 59,25 | 57,75 | 58,00 | -1,28% | - |
08.05.2025 | 60,00 | 61,00 | 56,75 | 58,75 | -3,29% | 162,00 |
07.05.2025 | 59,75 | 61,50 | 59,25 | 60,75 | 1,67% | - |
06.05.2025 | 64,00 | 64,25 | 59,25 | 59,75 | -7,00% | - |
05.05.2025 | 63,50 | 65,00 | 62,75 | 64,25 | 0,00% | 23,00 |
02.05.2025 | 63,50 | 65,00 | 63,25 | 64,25 | 0,78% | - |
30.04.2025 | 62,75 | 63,75 | 61,75 | 63,75 | 1,59% | - |
29.04.2025 | 61,25 | 63,25 | 60,75 | 62,75 | 2,45% | - |
28.04.2025 | 60,75 | 62,50 | 60,75 | 61,25 | 0,00% | - |
25.04.2025 | 60,50 | 61,75 | 59,50 | 61,25 | 1,66% | - |
24.04.2025 | 62,50 | 65,00 | 58,25 | 60,25 | -3,98% | 27,00 |
23.04.2025 | 62,50 | 64,25 | 62,25 | 62,75 | 0,80% | - |
22.04.2025 | 63,00 | 63,00 | 60,00 | 62,25 | -2,35% | 111,00 |
17.04.2025 | 61,50 | 63,75 | 60,75 | 63,75 | 3,24% | - |
16.04.2025 | 63,00 | 63,00 | 60,75 | 61,75 | -2,37% | - |
15.04.2025 | 62,50 | 63,25 | 61,00 | 63,25 | 0,80% | - |
14.04.2025 | 61,25 | 62,75 | 60,00 | 62,75 | 4,15% | - |
11.04.2025 | 57,50 | 60,75 | 56,00 | 60,25 | 4,33% | - |
10.04.2025 | 61,75 | 61,75 | 54,75 | 57,75 | -6,48% | - |
09.04.2025 | 59,50 | 62,75 | 54,75 | 61,75 | 4,22% | - |
08.04.2025 | 63,00 | 65,25 | 58,75 | 59,25 | -4,82% | - |
07.04.2025 | 63,25 | 64,00 | 56,00 | 62,25 | -1,58% | 140,00 |
04.04.2025 | 66,25 | 66,50 | 61,75 | 63,25 | -5,24% | - |
03.04.2025 | 67,50 | 67,50 | 64,00 | 66,75 | -1,48% | - |
02.04.2025 | 66,50 | 68,00 | 65,25 | 67,75 | 1,50% | - |
01.04.2025 | 70,75 | 70,75 | 66,75 | 66,75 | -5,65% | - |
31.03.2025 | 72,00 | 72,25 | 68,50 | 70,75 | -1,74% | - |
28.03.2025 | 71,75 | 72,25 | 70,75 | 72,00 | 0,00% | - |
27.03.2025 | 71,25 | 73,25 | 70,50 | 72,00 | 1,05% | - |
26.03.2025 | 73,00 | 73,25 | 70,75 | 71,25 | -2,06% | - |
25.03.2025 | 73,75 | 74,25 | 72,25 | 72,75 | -1,69% | - |
24.03.2025 | 73,25 | 76,50 | 72,75 | 74,00 | 0,00% | - |
21.03.2025 | 72,75 | 74,75 | 72,25 | 74,00 | 2,42% | - |
20.03.2025 | 70,25 | 74,75 | 70,25 | 72,25 | 1,76% | - |
19.03.2025 | 70,75 | 72,25 | 70,25 | 71,00 | 0,35% | - |
18.03.2025 | 71,25 | 71,50 | 69,50 | 70,75 | -0,70% | - |
17.03.2025 | 70,25 | 71,75 | 69,25 | 71,25 | 1,42% | - |
14.03.2025 | 69,00 | 71,25 | 69,00 | 70,25 | 1,44% | - |
13.03.2025 | 67,25 | 69,75 | 67,25 | 69,25 | 2,21% | - |
12.03.2025 | 67,75 | 69,75 | 67,50 | 67,75 | -0,37% | - |
11.03.2025 | 67,75 | 68,25 | 65,75 | 68,00 | 1,12% | - |
10.03.2025 | 69,00 | 69,00 | 66,25 | 67,25 | -2,89% | - |
07.03.2025 | 72,00 | 72,00 | 67,25 | 69,25 | -0,72% | - |
06.03.2025 | 72,00 | 72,00 | 69,25 | 69,75 | -2,79% | - |
05.03.2025 | 72,00 | 73,00 | 71,25 | 71,75 | -1,37% | - |
04.03.2025 | 72,75 | 73,75 | 71,00 | 72,75 | 0,00% | 100,00 |
03.03.2025 | 78,75 | 78,75 | 72,25 | 72,75 | -7,62% | - |
28.02.2025 | 76,00 | 78,75 | 75,50 | 78,75 | 3,96% | - |
27.02.2025 | 74,50 | 77,75 | 74,50 | 75,75 | 2,02% | - |
26.02.2025 | 73,50 | 75,75 | 73,25 | 74,25 | 0,68% | - |
25.02.2025 | 76,50 | 77,75 | 72,75 | 73,75 | -3,91% | - |
24.02.2025 | 77,50 | 80,00 | 76,25 | 76,75 | -1,29% | - |
21.02.2025 | 79,75 | 80,75 | 76,75 | 77,75 | -2,51% | - |
20.02.2025 | 80,50 | 81,25 | 76,75 | 79,75 | -0,62% | - |
19.02.2025 | 77,75 | 80,25 | 76,75 | 80,25 | 3,22% | - |
18.02.2025 | 75,75 | 78,50 | 75,25 | 77,75 | 2,64% | - |
17.02.2025 | 74,75 | 76,00 | 74,75 | 75,75 | 0,00% | - |
14.02.2025 | 74,75 | 75,75 | 73,50 | 75,75 | 0,66% | 200,00 |
13.02.2025 | 76,75 | 78,25 | 74,25 | 75,25 | -1,95% | 130,00 |
12.02.2025 | 77,75 | 77,75 | 75,75 | 76,75 | -0,65% | - |
11.02.2025 | 75,75 | 77,25 | 75,75 | 77,25 | 1,98% | - |
10.02.2025 | 77,50 | 79,25 | 74,25 | 75,75 | -1,94% | - |
07.02.2025 | 78,50 | 79,50 | 76,25 | 77,25 | -0,64% | - |