21,800€
-0,46%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,46% | - |
| 13.02.2026 | 21,90 | 21,90 | 21,70 | 21,90 | -13,44% | - |
| 12.02.2026 | 25,40 | 25,70 | 25,30 | 25,30 | -10,28% | - |
| 11.02.2026 | 28,10 | 28,20 | 28,10 | 28,20 | -4,41% | - |
| 10.02.2026 | 30,90 | 31,20 | 29,30 | 29,50 | -13,49% | - |
| 06.02.2026 | 33,50 | 34,40 | 33,50 | 34,10 | 2,40% | - |
| 05.02.2026 | 34,50 | 34,80 | 32,90 | 33,30 | -1,77% | - |
| 04.02.2026 | 33,90 | 34,10 | 33,90 | 33,90 | -6,87% | - |
| 03.02.2026 | 36,60 | 36,80 | 35,90 | 36,40 | 1,68% | - |
| 02.02.2026 | 36,10 | 36,10 | 35,80 | 35,80 | 4,99% | - |
| 30.01.2026 | 34,20 | 34,20 | 34,10 | 34,10 | -1,16% | - |
| 29.01.2026 | 34,00 | 34,60 | 33,90 | 34,50 | -7,01% | - |
| 28.01.2026 | 37,00 | 37,10 | 36,90 | 37,10 | -3,13% | - |
| 27.01.2026 | 38,40 | 38,70 | 38,10 | 38,30 | -2,79% | - |
| 26.01.2026 | 39,50 | 39,50 | 39,30 | 39,40 | -2,23% | - |
| 22.01.2026 | 40,50 | 40,50 | 40,30 | 40,30 | 4,13% | - |
| 21.01.2026 | 38,70 | 38,80 | 38,70 | 38,70 | -2,52% | - |
| 20.01.2026 | 39,70 | 39,70 | 39,50 | 39,70 | -0,25% | - |
| 19.01.2026 | 39,70 | 39,80 | 39,70 | 39,80 | -0,50% | - |
| 16.01.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 2,30% | - |
| 15.01.2026 | 39,10 | 39,30 | 39,10 | 39,10 | 2,09% | - |
| 14.01.2026 | 38,50 | 38,50 | 38,30 | 38,30 | -1,29% | - |
| 13.01.2026 | 38,70 | 38,80 | 38,70 | 38,80 | 1,04% | - |
| 12.01.2026 | 38,70 | 38,70 | 38,40 | 38,40 | 2,13% | - |
| 09.01.2026 | 37,50 | 37,70 | 37,50 | 37,60 | 4,16% | - |
| 08.01.2026 | 36,10 | 36,30 | 36,10 | 36,10 | -1,63% | - |
| 07.01.2026 | 36,80 | 36,80 | 36,70 | 36,70 | -1,08% | - |
| 06.01.2026 | 36,10 | 37,30 | 36,00 | 37,10 | 4,51% | - |
| 05.01.2026 | 33,10 | 35,80 | 32,70 | 35,50 | 7,90% | - |
| 02.01.2026 | 32,90 | 33,10 | 32,90 | 32,90 | 0,00% | - |
| 30.12.2025 | 32,90 | 32,90 | 32,80 | 32,90 | 0,61% | - |
| 29.12.2025 | 32,90 | 32,90 | 32,70 | 32,70 | -2,39% | - |
| 19.12.2025 | 33,70 | 33,80 | 33,50 | 33,50 | 1,21% | - |
| 17.12.2025 | 32,50 | 33,10 | 32,50 | 33,10 | 1,85% | - |
| 16.12.2025 | 32,50 | 32,50 | 32,30 | 32,50 | -0,91% | - |
| 15.12.2025 | 32,90 | 32,90 | 32,80 | 32,80 | -0,30% | - |
| 12.12.2025 | 32,50 | 33,30 | 32,50 | 32,90 | 8,58% | 438,00 |
| 08.12.2025 | 30,10 | 30,70 | 29,70 | 30,30 | 0,00% | - |
| 05.12.2025 | 30,90 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 03.12.2025 | 29,70 | 30,70 | 29,60 | 30,70 | 2,68% | - |
| 02.12.2025 | 30,30 | 30,60 | 29,90 | 29,90 | -1,32% | - |
| 01.12.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -0,98% | - |
| 28.11.2025 | 30,50 | 30,60 | 30,50 | 30,60 | -0,33% | - |
| 26.11.2025 | 30,70 | 30,70 | 30,60 | 30,70 | 0,66% | - |
| 25.11.2025 | 29,50 | 30,60 | 29,30 | 30,50 | 1,67% | - |
| 24.11.2025 | 29,90 | 30,00 | 29,90 | 30,00 | 2,04% | - |
| 21.11.2025 | 28,30 | 29,50 | 28,10 | 29,40 | 7,30% | - |
| 20.11.2025 | 27,50 | 27,70 | 27,20 | 27,40 | -1,08% | - |
| 19.11.2025 | 27,70 | 28,00 | 27,30 | 27,70 | -1,42% | - |
| 17.11.2025 | 28,30 | 28,30 | 28,10 | 28,10 | 0,00% | - |
| 14.11.2025 | 28,50 | 28,90 | 27,90 | 28,10 | -4,75% | - |
| 13.11.2025 | 29,10 | 29,50 | 28,70 | 29,50 | 0,00% | - |
| 12.11.2025 | 29,50 | 30,20 | 28,90 | 29,50 | 3,51% | - |
| 11.11.2025 | 28,70 | 28,70 | 28,30 | 28,50 | -8,95% | - |
| 05.11.2025 | 32,20 | 32,70 | 30,70 | 31,30 | -5,44% | - |
| 04.11.2025 | 39,10 | 39,10 | 26,90 | 33,10 | -13,35% | 150,00 |
| 03.11.2025 | 38,00 | 38,30 | 38,00 | 38,20 | 0,53% | - |
| 31.10.2025 | 37,10 | 38,10 | 36,90 | 38,00 | 1,06% | - |
| 30.10.2025 | 36,70 | 37,70 | 36,50 | 37,60 | 0,00% | - |
| 29.10.2025 | 39,30 | 39,60 | 37,50 | 37,60 | -3,59% | - |
| 28.10.2025 | 39,10 | 39,30 | 38,50 | 39,00 | -2,01% | - |
| 27.10.2025 | 39,60 | 39,80 | 39,60 | 39,80 | -0,50% | - |
| 24.10.2025 | 39,90 | 40,10 | 39,90 | 40,00 | -0,99% | - |
| 23.10.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -2,65% | - |
| 22.10.2025 | 41,30 | 41,70 | 40,90 | 41,50 | 1,47% | - |
| 20.10.2025 | 40,50 | 41,50 | 40,40 | 40,90 | 2,25% | - |
| 17.10.2025 | 40,30 | 40,30 | 39,80 | 40,00 | -1,23% | - |
| 15.10.2025 | 40,60 | 40,60 | 40,50 | 40,50 | 1,00% | - |
| 14.10.2025 | 40,30 | 40,50 | 40,00 | 40,10 | -0,99% | - |
| 13.10.2025 | 39,30 | 40,50 | 39,30 | 40,50 | -0,98% | - |
| 10.10.2025 | 40,90 | 40,90 | 40,80 | 40,90 | -0,24% | - |
| 09.10.2025 | 41,10 | 41,10 | 40,80 | 41,00 | -0,24% | - |
| 08.10.2025 | 41,50 | 42,00 | 40,90 | 41,10 | -1,67% | - |
| 07.10.2025 | 41,90 | 41,90 | 41,40 | 41,80 | -0,71% | - |
| 06.10.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,00% | - |
| 03.10.2025 | 41,80 | 42,30 | 41,50 | 42,10 | 0,24% | - |
| 02.10.2025 | 42,10 | 42,10 | 41,90 | 42,00 | 1,20% | - |
| 01.10.2025 | 41,90 | 41,90 | 40,90 | 41,50 | -0,48% | - |
| 30.09.2025 | 41,70 | 41,90 | 41,60 | 41,70 | -1,42% | - |
| 29.09.2025 | 42,30 | 42,30 | 42,10 | 42,30 | 0,24% | - |
| 26.09.2025 | 42,30 | 42,30 | 42,20 | 42,20 | -2,76% | - |
| 25.09.2025 | 43,30 | 43,50 | 43,10 | 43,40 | -0,69% | - |
| 24.09.2025 | 42,80 | 44,10 | 42,40 | 43,70 | 0,23% | - |
| 23.09.2025 | 42,70 | 43,60 | 42,70 | 43,60 | 1,40% | - |
| 22.09.2025 | 42,90 | 43,70 | 42,30 | 43,00 | -1,60% | - |
| 19.09.2025 | 43,80 | 43,90 | 43,70 | 43,70 | 0,00% | - |
| 18.09.2025 | 43,40 | 43,80 | 43,40 | 43,70 | -2,46% | - |
| 17.09.2025 | 43,60 | 45,90 | 43,60 | 44,80 | 2,75% | - |
| 16.09.2025 | 44,10 | 44,30 | 43,30 | 43,60 | -2,46% | - |
| 15.09.2025 | 45,20 | 45,30 | 44,50 | 44,70 | -3,04% | - |
| 12.09.2025 | 46,10 | 46,20 | 46,10 | 46,10 | 5,25% | - |
| 11.09.2025 | 43,80 | 43,80 | 43,70 | 43,80 | -4,37% | - |
| 10.09.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 1,33% | - |
| 09.09.2025 | 45,20 | 45,20 | 45,10 | 45,20 | -1,74% | - |
| 08.09.2025 | 46,10 | 46,20 | 46,00 | 46,00 | -0,22% | - |
| 05.09.2025 | 47,80 | 48,80 | 45,50 | 46,10 | -2,95% | - |
| 04.09.2025 | 47,00 | 48,10 | 46,60 | 47,50 | 0,42% | - |
| 03.09.2025 | 46,70 | 47,50 | 46,40 | 47,30 | 0,85% | 20,00 |
| 02.09.2025 | 47,20 | 47,30 | 46,50 | 46,90 | -0,21% | - |
| 01.09.2025 | 47,20 | 47,20 | 47,00 | 47,00 | -0,63% | - |