47,200€
1,07%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,60 | 47,80 | 46,20 | 47,30 | 1,28% | - |
| 28.08.2025 | 47,40 | 47,50 | 46,10 | 46,70 | -1,27% | - |
| 27.08.2025 | 46,10 | 47,50 | 46,00 | 47,30 | 2,16% | - |
| 26.08.2025 | 47,80 | 48,00 | 46,10 | 46,30 | -3,34% | - |
| 25.08.2025 | 47,60 | 48,10 | 46,90 | 47,90 | 1,27% | - |
| 22.08.2025 | 46,40 | 47,90 | 46,30 | 47,30 | 2,16% | - |
| 21.08.2025 | 46,60 | 46,90 | 45,90 | 46,30 | -0,43% | - |
| 20.08.2025 | 47,20 | 47,80 | 46,50 | 46,50 | -1,27% | - |
| 19.08.2025 | 45,40 | 47,50 | 45,00 | 47,10 | 3,52% | - |
| 18.08.2025 | 43,70 | 45,90 | 43,40 | 45,50 | 3,64% | - |
| 15.08.2025 | 44,90 | 45,20 | 42,90 | 43,90 | -2,44% | - |
| 14.08.2025 | 45,00 | 45,30 | 44,50 | 45,00 | -0,22% | - |
| 13.08.2025 | 43,00 | 45,10 | 42,80 | 45,10 | 5,13% | - |
| 12.08.2025 | 42,90 | 44,00 | 42,60 | 42,90 | 0,00% | - |
| 11.08.2025 | 46,10 | 46,30 | 42,90 | 42,90 | -6,74% | - |
| 08.08.2025 | 44,80 | 46,10 | 44,50 | 46,00 | 2,45% | - |
| 07.08.2025 | 44,60 | 46,30 | 44,00 | 44,90 | 3,22% | - |
| 06.08.2025 | 43,80 | 44,00 | 42,50 | 43,50 | 0,46% | - |
| 05.08.2025 | 41,70 | 43,50 | 41,10 | 43,30 | 3,84% | - |
| 04.08.2025 | 39,40 | 41,90 | 38,10 | 41,70 | 6,65% | - |
| 01.08.2025 | 52,25 | 52,25 | 38,90 | 39,10 | -25,17% | - |
| 31.07.2025 | 52,75 | 53,25 | 50,75 | 52,25 | -1,88% | - |
| 30.07.2025 | 52,75 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 29.07.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 28.07.2025 | 51,25 | 53,25 | 51,25 | 53,25 | 2,90% | - |
| 25.07.2025 | 50,75 | 51,75 | 50,25 | 51,75 | 1,97% | - |
| 24.07.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 23.07.2025 | 50,75 | 51,50 | 50,25 | 50,25 | 0,00% | - |
| 22.07.2025 | 48,40 | 50,75 | 48,40 | 50,25 | 2,76% | - |
| 21.07.2025 | 48,80 | 49,20 | 48,10 | 48,90 | 0,41% | 140,00 |
| 18.07.2025 | 49,80 | 49,80 | 48,50 | 48,70 | -2,01% | - |
| 17.07.2025 | 48,90 | 50,15 | 48,80 | 49,70 | 1,43% | - |
| 16.07.2025 | 49,70 | 50,50 | 48,30 | 49,00 | -1,41% | - |
| 15.07.2025 | 50,15 | 50,75 | 49,70 | 49,70 | -0,90% | - |
| 14.07.2025 | 49,90 | 50,30 | 49,30 | 50,15 | 0,50% | - |
| 11.07.2025 | 51,75 | 51,75 | 49,90 | 49,90 | -4,50% | - |
| 10.07.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 1,46% | - |
| 09.07.2025 | 52,25 | 53,25 | 51,25 | 51,50 | -2,37% | - |
| 08.07.2025 | 51,25 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 07.07.2025 | 51,75 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 04.07.2025 | 52,25 | 52,25 | 51,75 | 52,25 | -0,95% | - |
| 03.07.2025 | 52,25 | 53,25 | 51,75 | 52,75 | 1,44% | - |
| 02.07.2025 | 52,75 | 53,00 | 51,75 | 52,00 | -0,48% | - |
| 01.07.2025 | 50,75 | 53,75 | 50,50 | 52,25 | 2,96% | - |
| 30.06.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 27.06.2025 | 50,25 | 51,25 | 50,05 | 50,25 | 0,00% | - |
| 26.06.2025 | 50,15 | 50,75 | 49,80 | 50,25 | 0,70% | - |
| 25.06.2025 | 51,50 | 51,75 | 49,70 | 49,90 | -2,63% | - |
| 24.06.2025 | 51,50 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 23.06.2025 | 51,50 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 20.06.2025 | 52,00 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 19.06.2025 | 52,50 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 18.06.2025 | 53,00 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 17.06.2025 | 52,00 | 53,75 | 51,75 | 52,75 | 0,96% | - |
| 16.06.2025 | 53,00 | 53,00 | 51,75 | 52,25 | 0,00% | 10,00 |
| 13.06.2025 | 53,25 | 53,50 | 52,25 | 52,25 | -0,95% | - |
| 12.06.2025 | 53,50 | 53,50 | 51,25 | 52,75 | -0,94% | - |
| 11.06.2025 | 54,75 | 55,00 | 52,75 | 53,25 | -2,74% | - |
| 10.06.2025 | 55,00 | 56,25 | 54,75 | 54,75 | -0,90% | 10,00 |
| 09.06.2025 | 55,00 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 06.06.2025 | 55,50 | 56,25 | 54,25 | 55,25 | -0,90% | - |
| 05.06.2025 | 56,00 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 04.06.2025 | 56,00 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 03.06.2025 | 56,00 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 02.06.2025 | 57,00 | 57,00 | 55,25 | 55,75 | -1,76% | - |
| 30.05.2025 | 57,50 | 58,50 | 56,50 | 56,75 | -0,87% | - |
| 29.05.2025 | 57,00 | 57,75 | 56,50 | 57,25 | 0,00% | - |
| 28.05.2025 | 57,50 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 27.05.2025 | 57,00 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 26.05.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 23.05.2025 | 59,25 | 59,25 | 57,25 | 57,25 | -3,38% | - |
| 22.05.2025 | 59,25 | 60,25 | 58,25 | 59,25 | 0,00% | - |
| 21.05.2025 | 63,00 | 63,00 | 59,25 | 59,25 | -5,58% | - |
| 20.05.2025 | 63,50 | 63,75 | 61,75 | 62,75 | -1,57% | - |
| 19.05.2025 | 64,25 | 64,25 | 62,50 | 63,75 | -0,78% | - |
| 16.05.2025 | 63,25 | 64,25 | 63,25 | 64,25 | 1,58% | - |
| 15.05.2025 | 62,75 | 63,75 | 61,25 | 63,25 | 0,80% | - |
| 14.05.2025 | 62,00 | 62,75 | 60,25 | 62,75 | 1,21% | - |
| 13.05.2025 | 62,50 | 62,75 | 61,00 | 62,00 | -0,80% | - |
| 12.05.2025 | 59,00 | 62,50 | 59,00 | 62,50 | 5,93% | - |
| 09.05.2025 | 59,25 | 59,50 | 58,75 | 59,00 | -0,84% | - |
| 08.05.2025 | 58,25 | 60,00 | 57,50 | 59,50 | 2,59% | - |
| 07.05.2025 | 58,00 | 58,50 | 57,00 | 58,00 | 0,87% | - |
| 06.05.2025 | 57,50 | 58,00 | 56,00 | 57,50 | 0,00% | - |
| 05.05.2025 | 59,50 | 59,50 | 57,50 | 57,50 | -3,36% | - |
| 02.05.2025 | 57,75 | 60,00 | 57,75 | 59,50 | 3,93% | - |
| 30.04.2025 | 59,25 | 59,75 | 55,75 | 57,25 | -2,55% | - |
| 29.04.2025 | 68,75 | 70,25 | 54,00 | 58,75 | -14,55% | - |
| 28.04.2025 | 69,25 | 70,25 | 67,75 | 68,75 | -0,72% | - |
| 25.04.2025 | 68,75 | 69,75 | 68,25 | 69,25 | 1,47% | - |
| 24.04.2025 | 69,75 | 69,75 | 68,25 | 68,25 | -2,15% | - |
| 23.04.2025 | 68,75 | 70,75 | 68,75 | 69,75 | 1,45% | 10,00 |
| 22.04.2025 | 66,75 | 68,75 | 66,25 | 68,75 | -0,72% | - |
| 17.04.2025 | 72,75 | 73,75 | 69,25 | 69,25 | -4,81% | - |
| 16.04.2025 | 73,75 | 73,75 | 71,75 | 72,75 | -1,36% | - |
| 15.04.2025 | 74,75 | 75,50 | 73,25 | 73,75 | -1,01% | - |
| 14.04.2025 | 75,00 | 76,50 | 74,00 | 74,50 | -0,67% | - |
| 11.04.2025 | 73,75 | 75,00 | 71,50 | 75,00 | 1,35% | - |
| 10.04.2025 | 76,75 | 76,75 | 71,50 | 74,00 | -3,58% | - |
| 09.04.2025 | 72,25 | 78,00 | 68,75 | 76,75 | 8,10% | - |