27,700€
13,06%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 24,50 | 25,50 | 24,50 | 24,50 | 2,94% | - |
| 06.05.2026 | 24,50 | 24,50 | 23,80 | 23,80 | -2,86% | - |
| 05.05.2026 | 25,30 | 25,70 | 23,90 | 24,50 | -4,67% | - |
| 04.05.2026 | 24,30 | 26,30 | 24,30 | 25,70 | -15,18% | - |
| 30.04.2026 | 31,90 | 32,10 | 28,70 | 30,30 | -5,02% | - |
| 29.04.2026 | 30,10 | 32,30 | 30,10 | 31,90 | 11,15% | 150,00 |
| 28.04.2026 | 28,70 | 28,90 | 28,70 | 28,70 | 0,70% | - |
| 27.04.2026 | 27,90 | 29,10 | 27,60 | 28,50 | 2,89% | 58,00 |
| 24.04.2026 | 27,50 | 28,10 | 27,00 | 27,70 | 0,73% | - |
| 23.04.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 1,48% | - |
| 22.04.2026 | 27,10 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 21.04.2026 | 26,70 | 28,10 | 26,70 | 27,10 | 11,52% | 2,00 |
| 20.04.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 17.04.2026 | 24,50 | 24,50 | 24,30 | 24,50 | 3,38% | - |
| 16.04.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 15.04.2026 | 23,30 | 24,00 | 23,10 | 23,70 | 0,00% | - |
| 14.04.2026 | 23,70 | 23,70 | 23,50 | 23,70 | -0,84% | - |
| 13.04.2026 | 21,30 | 24,10 | 20,90 | 23,90 | 12,21% | 230,00 |
| 10.04.2026 | 22,10 | 22,30 | 21,10 | 21,30 | -3,62% | - |
| 09.04.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -6,75% | - |
| 08.04.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -2,47% | - |
| 07.04.2026 | 25,50 | 25,50 | 24,30 | 24,30 | 5,19% | - |
| 02.04.2026 | 23,30 | 23,50 | 23,10 | 23,10 | -1,70% | - |
| 01.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -3,29% | - |
| 31.03.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 5,19% | - |
| 30.03.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 27.03.2026 | 23,30 | 23,30 | 22,10 | 22,90 | -1,72% | - |
| 26.03.2026 | 22,50 | 24,10 | 22,30 | 23,30 | 1,75% | 510,00 |
| 25.03.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 24.03.2026 | 22,70 | 23,10 | 22,00 | 22,90 | 0,88% | - |
| 23.03.2026 | 21,10 | 22,70 | 20,50 | 22,70 | 8,10% | - |
| 20.03.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 6,33% | - |
| 19.03.2026 | 20,10 | 21,30 | 19,65 | 19,75 | -3,66% | - |
| 18.03.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 8,18% | - |
| 17.03.2026 | 18,85 | 18,95 | 18,75 | 18,95 | 3,84% | - |
| 16.03.2026 | 17,65 | 18,35 | 17,65 | 18,25 | 1,67% | - |
| 13.03.2026 | 17,85 | 17,95 | 17,75 | 17,95 | 1,13% | - |
| 12.03.2026 | 17,70 | 17,75 | 17,70 | 17,75 | 5,97% | - |
| 11.03.2026 | 17,15 | 17,70 | 16,75 | 16,75 | -11,61% | - |
| 10.03.2026 | 18,85 | 18,95 | 18,85 | 18,95 | -0,52% | - |
| 09.03.2026 | 18,95 | 19,05 | 18,90 | 19,05 | 4,96% | - |
| 06.03.2026 | 18,35 | 18,35 | 17,90 | 18,15 | -1,36% | - |
| 05.03.2026 | 18,40 | 18,45 | 18,35 | 18,40 | 0,27% | - |
| 04.03.2026 | 18,35 | 18,45 | 18,30 | 18,35 | 1,10% | - |
| 03.03.2026 | 18,05 | 18,15 | 18,05 | 18,15 | 2,25% | - |
| 02.03.2026 | 18,55 | 19,05 | 17,65 | 17,75 | -8,27% | 58,00 |
| 27.02.2026 | 19,45 | 19,45 | 19,30 | 19,35 | 0,00% | - |
| 26.02.2026 | 18,95 | 19,65 | 18,85 | 19,35 | 3,75% | - |
| 25.02.2026 | 18,75 | 19,20 | 18,45 | 18,65 | 3,90% | - |
| 24.02.2026 | 17,85 | 18,55 | 17,70 | 17,95 | -1,10% | - |
| 23.02.2026 | 19,60 | 19,90 | 18,05 | 18,15 | -9,48% | 2,00 |
| 20.02.2026 | 21,30 | 21,50 | 19,95 | 20,05 | -7,60% | - |
| 19.02.2026 | 21,80 | 21,90 | 21,70 | 21,70 | 1,88% | - |
| 18.02.2026 | 20,90 | 21,40 | 20,90 | 21,30 | 2,90% | - |
| 17.02.2026 | 21,70 | 22,10 | 20,70 | 20,70 | -5,05% | - |
| 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 | -3,91% | - |
| 09.02.2026 | 32,90 | 33,10 | 30,70 | 30,70 | -9,97% | 100,00 |
| 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 | -0,25% | - |
| 23.01.2026 | 40,30 | 40,50 | 39,30 | 39,50 | -1,99% | - |
| 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 | 2,51% | - |
| 23.12.2025 | 33,10 | 33,10 | 31,90 | 31,90 | -3,63% | - |
| 22.12.2025 | 32,90 | 33,30 | 32,70 | 33,10 | -1,19% | - |
| 19.12.2025 | 33,70 | 33,80 | 33,50 | 33,50 | -0,59% | - |
| 18.12.2025 | 33,50 | 33,90 | 33,50 | 33,70 | 1,81% | - |
| 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 | 1,23% | 438,00 |
| 11.12.2025 | 30,90 | 32,90 | 30,70 | 32,50 | 5,18% | 469,00 |
| 10.12.2025 | 29,50 | 31,30 | 29,30 | 30,90 | 4,75% | - |
| 09.12.2025 | 29,90 | 30,30 | 29,50 | 29,50 | -2,64% | - |