Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 89,51 | 90,79 | 88,01 | 88,66 | 1,56% | - |
25.02.2021 | 88,39 | 88,79 | 86,20 | 87,30 | -0,50% | - |
24.02.2021 | 85,17 | 87,75 | 84,99 | 87,73 | 4,12% | - |
23.02.2021 | 81,72 | 84,69 | 81,50 | 84,26 | 3,40% | - |
22.02.2021 | 79,34 | 81,55 | 78,19 | 81,49 | 2,93% | - |
19.02.2021 | 79,79 | 80,37 | 78,73 | 79,17 | 1,53% | - |
18.02.2021 | 76,60 | 78,92 | 76,53 | 77,98 | 0,67% | - |
17.02.2021 | 76,14 | 78,02 | 75,29 | 77,46 | -0,76% | - |
16.02.2021 | 81,45 | 81,90 | 77,87 | 78,06 | -3,47% | - |
12.02.2021 | 83,96 | 84,15 | 80,64 | 80,86 | -9,46% | - |
11.02.2021 | 90,70 | 91,95 | 88,47 | 89,31 | 0,08% | - |
10.02.2021 | 88,21 | 89,80 | 87,38 | 89,24 | 1,87% | - |
09.02.2021 | 86,32 | 87,60 | 85,27 | 87,60 | 0,37% | - |
08.02.2021 | 84,86 | 87,31 | 84,57 | 87,28 | 4,81% | - |
05.02.2021 | 83,24 | 83,76 | 82,33 | 83,27 | -0,21% | - |
04.02.2021 | 83,44 | 83,49 | 83,44 | 83,45 | 3,70% | - |
03.02.2021 | 79,18 | 80,59 | 78,77 | 80,47 | 0,06% | - |
02.02.2021 | 79,72 | 81,09 | 79,72 | 80,43 | 0,92% | - |
01.02.2021 | 79,38 | 80,30 | 78,55 | 79,70 | 1,27% | - |
29.01.2021 | 80,56 | 81,10 | 77,45 | 78,70 | -2,92% | - |
28.01.2021 | 80,91 | 82,53 | 80,62 | 81,06 | 2,21% | - |
27.01.2021 | 79,77 | 81,10 | 78,83 | 79,31 | -3,49% | - |
26.01.2021 | 83,19 | 83,42 | 81,27 | 82,18 | -1,83% | - |
25.01.2021 | 84,68 | 85,03 | 82,70 | 83,71 | -0,54% | - |
22.01.2021 | 82,14 | 85,52 | 81,71 | 84,17 | 1,16% | - |
21.01.2021 | 85,99 | 86,15 | 82,20 | 83,20 | -4,08% | - |
20.01.2021 | 86,51 | 87,07 | 84,98 | 86,74 | 2,11% | - |
19.01.2021 | 84,19 | 85,47 | 82,88 | 84,95 | 0,34% | - |
15.01.2021 | 84,17 | 85,62 | 83,45 | 84,66 | 0,25% | - |
14.01.2021 | 86,00 | 86,29 | 83,07 | 84,45 | -0,25% | - |
13.01.2021 | 86,06 | 86,49 | 83,53 | 84,66 | -2,42% | - |
12.01.2021 | 85,69 | 86,82 | 85,37 | 86,76 | 2,74% | - |
11.01.2021 | 85,12 | 85,29 | 83,99 | 84,45 | -0,50% | - |
08.01.2021 | 86,00 | 86,32 | 83,90 | 84,87 | -0,32% | - |
07.01.2021 | 84,10 | 85,31 | 83,85 | 85,14 | 1,36% | - |
06.01.2021 | 81,84 | 84,69 | 81,79 | 84,00 | 4,44% | - |
05.01.2021 | 79,99 | 81,23 | 79,16 | 80,43 | 1,91% | - |
04.01.2021 | 80,82 | 80,82 | 78,50 | 78,93 | -3,15% | - |
31.12.2020 | 81,00 | 82,05 | 80,43 | 81,49 | 0,22% | - |
30.12.2020 | 81,71 | 82,04 | 79,17 | 81,31 | 1,19% | - |
29.12.2020 | 80,60 | 81,61 | 79,92 | 80,35 | -4,56% | - |
28.12.2020 | 84,24 | 84,24 | 82,21 | 84,19 | -1,10% | - |
24.12.2020 | 84,33 | 87,53 | 82,54 | 85,13 | -0,03% | - |
23.12.2020 | 85,02 | 86,14 | 84,96 | 85,16 | -0,20% | - |
22.12.2020 | 85,78 | 86,41 | 84,97 | 85,33 | -1,11% | - |
21.12.2020 | 83,12 | 86,57 | 82,77 | 86,29 | -1,26% | - |
18.12.2020 | 88,11 | 88,84 | 86,79 | 87,39 | 0,58% | - |
17.12.2020 | 86,19 | 86,89 | 85,65 | 86,88 | 0,03% | - |
16.12.2020 | 86,59 | 87,14 | 85,62 | 86,85 | -0,09% | - |
15.12.2020 | 85,12 | 87,71 | 84,81 | 86,93 | 2,29% | - |
14.12.2020 | 84,38 | 88,89 | 84,38 | 84,98 | -1,85% | - |
11.12.2020 | 85,72 | 91,17 | 84,57 | 86,58 | 1,56% | - |
10.12.2020 | 86,63 | 90,15 | 85,09 | 85,25 | -2,16% | - |
09.12.2020 | 87,06 | 87,92 | 86,49 | 87,13 | -0,65% | - |
08.12.2020 | 86,70 | 90,22 | 86,16 | 87,70 | -0,61% | - |
07.12.2020 | 87,83 | 89,79 | 85,75 | 88,24 | -0,06% | - |
04.12.2020 | 88,32 | 88,32 | 83,50 | 88,29 | 0,58% | - |
03.12.2020 | 88,01 | 88,98 | 87,54 | 87,79 | 1,61% | - |
02.12.2020 | 87,04 | 88,28 | 85,98 | 86,40 | -1,14% | - |
01.12.2020 | 87,47 | 88,01 | 86,59 | 87,40 | 2,14% | - |
30.11.2020 | 86,49 | 87,22 | 85,29 | 85,56 | -2,53% | - |
27.11.2020 | 87,35 | 90,07 | 87,29 | 87,79 | -0,87% | - |
25.11.2020 | 88,32 | 89,23 | 86,38 | 88,56 | 0,29% | - |
24.11.2020 | 88,60 | 90,08 | 87,47 | 88,30 | 0,76% | - |
23.11.2020 | 88,26 | 88,87 | 87,27 | 87,64 | 0,46% | - |
20.11.2020 | 87,14 | 89,10 | 86,52 | 87,23 | -2,26% | - |
19.11.2020 | 89,07 | 90,74 | 87,42 | 89,25 | 4,36% | - |
18.11.2020 | 87,45 | 88,05 | 85,53 | 85,53 | 0,80% | - |
17.11.2020 | 86,77 | 86,77 | 84,85 | 84,85 | -3,18% | - |
16.11.2020 | 88,62 | 89,23 | 86,30 | 87,64 | -1,11% | - |
13.11.2020 | 88,62 | 88,62 | 88,62 | 88,62 | 0,02% | - |
12.11.2020 | 89,82 | 90,20 | 87,36 | 88,60 | -1,11% | - |
11.11.2020 | 91,58 | 93,34 | 89,59 | 89,59 | -2,53% | - |
10.11.2020 | 93,41 | 93,77 | 0,00 | 91,91 | -0,41% | - |
09.11.2020 | 91,78 | 94,86 | 91,58 | 92,29 | 6,24% | - |
06.11.2020 | 88,24 | 89,23 | 85,94 | 86,87 | -1,35% | - |
05.11.2020 | 89,32 | 89,57 | 87,65 | 88,06 | 1,60% | - |
04.11.2020 | 85,97 | 87,71 | 85,10 | 86,67 | 1,92% | - |
03.11.2020 | 82,35 | 86,03 | 82,17 | 85,04 | 3,75% | - |
02.11.2020 | 85,01 | 85,01 | 81,04 | 81,97 | 7,57% | - |
30.10.2020 | 77,03 | 78,32 | 75,37 | 76,20 | -2,35% | - |
29.10.2020 | 77,14 | 78,50 | 76,17 | 78,03 | 2,05% | - |
28.10.2020 | 75,29 | 78,45 | 75,19 | 76,46 | -1,51% | - |
27.10.2020 | 75,96 | 77,64 | 75,04 | 77,63 | 2,95% | - |
26.10.2020 | 75,48 | 75,67 | 74,60 | 75,41 | 0,22% | - |
23.10.2020 | 76,00 | 77,12 | 74,57 | 75,24 | -2,82% | - |
22.10.2020 | 75,83 | 77,43 | 74,24 | 77,43 | 5,38% | - |
21.10.2020 | 74,42 | 75,22 | 73,47 | 73,47 | -1,06% | - |
20.10.2020 | 75,24 | 75,31 | 73,12 | 74,26 | 1,23% | - |
19.10.2020 | 74,53 | 75,22 | 73,14 | 73,36 | -2,50% | - |
16.10.2020 | 74,45 | 75,24 | 73,60 | 75,24 | 1,39% | - |
15.10.2020 | 72,13 | 75,07 | 71,85 | 74,21 | -0,44% | - |
14.10.2020 | 74,93 | 75,07 | 72,16 | 74,54 | 2,85% | - |
13.10.2020 | 72,30 | 72,74 | 71,24 | 72,47 | -0,46% | - |
12.10.2020 | 72,93 | 73,10 | 72,36 | 72,81 | 0,65% | - |
09.10.2020 | 72,95 | 72,95 | 71,57 | 72,34 | -0,57% | - |
08.10.2020 | 72,18 | 72,98 | 70,80 | 72,75 | 2,00% | - |
07.10.2020 | 70,87 | 71,58 | 0,00 | 71,33 | 3,56% | - |
06.10.2020 | 68,83 | 70,77 | 68,39 | 68,87 | 0,71% | - |
05.10.2020 | 68,50 | 68,50 | 68,38 | 68,39 | 1,30% | - |