93,920€
-5,24%
Echtzeit-Aktienkurs Insmed
Bid:
Ask:
Aktienkurse zur Insmed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 119,95 | 121,75 | 118,40 | 119,36 | -0,21% | 207,00 |
| 04.05.2026 | 113,68 | 120,87 | 113,56 | 119,61 | 2,85% | 33,00 |
| 30.04.2026 | 115,33 | 117,30 | 114,93 | 116,29 | 0,57% | 64,00 |
| 29.04.2026 | 115,21 | 117,02 | 113,65 | 115,63 | 0,33% | 14,00 |
| 28.04.2026 | 116,55 | 118,22 | 113,30 | 115,25 | -0,67% | 17,00 |
| 27.04.2026 | 115,18 | 118,85 | 114,96 | 116,03 | 0,64% | 107,00 |
| 24.04.2026 | 123,18 | 123,21 | 114,98 | 115,29 | -6,38% | 169,00 |
| 23.04.2026 | 123,00 | 124,47 | 121,58 | 123,15 | -0,26% | 265,00 |
| 22.04.2026 | 120,53 | 124,06 | 120,39 | 123,47 | 2,63% | 367,00 |
| 21.04.2026 | 121,42 | 122,65 | 118,66 | 120,31 | -0,74% | 278,00 |
| 20.04.2026 | 122,49 | 122,92 | 119,49 | 121,21 | -1,37% | 670,00 |
| 17.04.2026 | 121,47 | 123,22 | 120,79 | 122,89 | 1,40% | 204,00 |
| 16.04.2026 | 124,58 | 125,41 | 120,66 | 121,19 | -2,46% | 690,00 |
| 15.04.2026 | 131,13 | 131,15 | 123,97 | 124,25 | -4,46% | 355,00 |
| 14.04.2026 | 128,47 | 130,44 | 128,01 | 130,05 | 1,10% | 984,00 |
| 13.04.2026 | 131,83 | 133,88 | 126,65 | 128,63 | -2,70% | 1.553,00 |
| 10.04.2026 | 136,46 | 136,80 | 130,56 | 132,20 | -3,20% | 560,00 |
| 09.04.2026 | 137,21 | 137,25 | 134,96 | 136,57 | -0,54% | 265,00 |
| 08.04.2026 | 141,33 | 141,61 | 132,46 | 137,31 | -1,66% | 5.030,00 |
| 07.04.2026 | 141,87 | 142,00 | 137,09 | 139,63 | -0,87% | 464,00 |
| 02.04.2026 | 140,55 | 142,36 | 136,51 | 140,85 | -0,93% | 274,00 |
| 01.04.2026 | 141,87 | 143,29 | 139,80 | 142,17 | 0,32% | 568,00 |
| 31.03.2026 | 134,45 | 142,44 | 133,65 | 141,71 | 6,00% | 107,00 |
| 30.03.2026 | 128,06 | 135,33 | 127,71 | 133,69 | 8,25% | 156,00 |
| 27.03.2026 | 128,49 | 129,01 | 123,46 | 123,50 | -3,48% | 92,00 |
| 26.03.2026 | 127,93 | 129,91 | 125,64 | 127,95 | -0,30% | 257,00 |
| 25.03.2026 | 120,71 | 128,72 | 120,15 | 128,33 | 6,68% | 1.737,00 |
| 24.03.2026 | 126,36 | 128,00 | 118,52 | 120,29 | -5,84% | 866,00 |
| 23.03.2026 | 117,03 | 130,48 | 116,62 | 127,75 | 8,51% | 1.081,00 |
| 20.03.2026 | 124,74 | 124,77 | 114,01 | 117,73 | -5,40% | - |
| 19.03.2026 | 124,76 | 125,72 | 118,26 | 124,45 | 0,08% | 239,00 |
| 18.03.2026 | 124,96 | 126,08 | 122,72 | 124,35 | -0,34% | 264,00 |
| 17.03.2026 | 125,34 | 127,71 | 124,09 | 124,77 | -0,75% | 76,00 |
| 16.03.2026 | 122,73 | 126,82 | 121,37 | 125,71 | 2,98% | 14,00 |
| 13.03.2026 | 121,78 | 123,46 | 118,72 | 122,07 | 0,66% | 1.460,00 |
| 12.03.2026 | 120,44 | 121,54 | 116,17 | 121,27 | 0,78% | 104,00 |
| 11.03.2026 | 123,53 | 124,44 | 116,11 | 120,33 | -2,98% | 218,00 |
| 10.03.2026 | 123,08 | 125,09 | 122,87 | 124,03 | 0,81% | 44,00 |
| 09.03.2026 | 120,26 | 123,76 | 117,62 | 123,03 | 1,99% | 352,00 |
| 06.03.2026 | 123,85 | 124,46 | 120,53 | 120,63 | -2,40% | 278,00 |
| 05.03.2026 | 129,01 | 129,30 | 122,79 | 123,59 | -4,10% | 1.795,00 |
| 04.03.2026 | 126,04 | 129,01 | 125,71 | 128,87 | 1,91% | 720,00 |
| 03.03.2026 | 124,52 | 127,83 | 124,50 | 126,45 | 1,07% | 216,00 |
| 02.03.2026 | 126,03 | 126,80 | 123,64 | 125,11 | -1,12% | 128,00 |
| 27.02.2026 | 126,54 | 127,83 | 125,10 | 126,53 | -0,35% | 214,00 |
| 26.02.2026 | 125,64 | 127,57 | 124,38 | 126,97 | 0,65% | 201,00 |
| 25.02.2026 | 134,43 | 136,49 | 125,71 | 126,15 | -6,37% | 20,00 |
| 24.02.2026 | 135,11 | 135,89 | 130,34 | 134,73 | -0,15% | - |
| 23.02.2026 | 139,00 | 141,33 | 133,87 | 134,93 | -3,60% | 72,00 |
| 20.02.2026 | 136,96 | 142,01 | 134,01 | 139,97 | 3,38% | 194,00 |
| 19.02.2026 | 129,26 | 138,46 | 122,86 | 135,40 | 5,56% | 668,00 |
| 18.02.2026 | 127,24 | 130,40 | 126,86 | 128,27 | 1,40% | 141,00 |
| 17.02.2026 | 125,00 | 128,50 | 125,00 | 126,50 | 0,00% | - |
| 16.02.2026 | 125,00 | 127,00 | 125,00 | 126,50 | 0,80% | 307,00 |
| 13.02.2026 | 122,00 | 128,50 | 122,00 | 125,50 | 2,03% | - |
| 12.02.2026 | 125,00 | 125,50 | 120,50 | 123,00 | -1,60% | - |
| 11.02.2026 | 124,00 | 126,00 | 122,50 | 125,00 | 0,00% | 180,00 |
| 10.02.2026 | 126,00 | 127,00 | 124,50 | 125,00 | -0,79% | 440,00 |
| 09.02.2026 | 127,00 | 127,00 | 122,50 | 126,00 | -0,40% | 2.713,00 |
| 06.02.2026 | 127,00 | 131,50 | 126,50 | 126,50 | -1,17% | 110,00 |
| 05.02.2026 | 130,00 | 132,50 | 127,50 | 128,00 | -0,78% | 28,00 |
| 04.02.2026 | 133,00 | 133,50 | 128,00 | 129,00 | -3,01% | 128,00 |
| 03.02.2026 | 130,00 | 134,50 | 128,00 | 133,00 | 1,92% | 252,00 |
| 02.02.2026 | 132,00 | 133,50 | 127,50 | 130,50 | -1,51% | 220,00 |
| 30.01.2026 | 131,50 | 134,00 | 130,50 | 132,50 | 0,38% | 700,00 |
| 29.01.2026 | 131,00 | 133,50 | 130,00 | 132,00 | 1,15% | 1.000,00 |
| 28.01.2026 | 135,50 | 136,50 | 130,50 | 130,50 | -3,69% | 600,00 |
| 27.01.2026 | 134,00 | 138,50 | 133,50 | 135,50 | 0,74% | 180,00 |
| 26.01.2026 | 131,50 | 134,50 | 129,50 | 134,50 | 2,28% | 319,00 |
| 23.01.2026 | 138,00 | 138,00 | 130,50 | 131,50 | -3,66% | 361,00 |
| 22.01.2026 | 133,00 | 137,50 | 130,50 | 136,50 | 1,87% | 1.551,00 |
| 21.01.2026 | 139,00 | 141,50 | 133,50 | 134,00 | -3,94% | 198,00 |
| 20.01.2026 | 138,00 | 140,50 | 133,00 | 139,50 | 0,72% | 3.124,00 |
| 19.01.2026 | 138,50 | 139,50 | 136,50 | 138,50 | -0,36% | 1.160,00 |
| 16.01.2026 | 136,00 | 141,50 | 136,00 | 139,00 | 1,46% | 526,00 |
| 15.01.2026 | 140,00 | 142,00 | 136,50 | 137,00 | -2,14% | 122,00 |
| 14.01.2026 | 140,00 | 141,50 | 135,00 | 140,00 | -0,36% | 3.036,00 |
| 13.01.2026 | 146,50 | 150,00 | 139,50 | 140,50 | -2,09% | 205,00 |
| 12.01.2026 | 151,00 | 152,50 | 141,50 | 143,50 | -4,97% | 1.247,00 |
| 09.01.2026 | 146,00 | 166,50 | 143,50 | 151,00 | 3,42% | 1.200,00 |
| 08.01.2026 | 151,50 | 151,50 | 144,50 | 146,00 | -2,99% | 1.253,00 |
| 07.01.2026 | 150,00 | 153,00 | 148,50 | 150,50 | 0,00% | 191,00 |
| 06.01.2026 | 149,00 | 150,50 | 146,50 | 150,50 | 0,67% | 287,00 |
| 05.01.2026 | 151,00 | 153,50 | 142,50 | 149,50 | -0,99% | 802,00 |
| 02.01.2026 | 148,00 | 151,50 | 147,50 | 151,00 | 1,00% | 142,00 |
| 30.12.2025 | 148,00 | 151,00 | 148,00 | 149,50 | -0,33% | - |
| 29.12.2025 | 151,50 | 153,50 | 149,50 | 150,00 | 0,00% | 123,00 |
| 23.12.2025 | 148,00 | 150,50 | 146,50 | 150,00 | 0,33% | 308,00 |
| 22.12.2025 | 151,00 | 152,50 | 148,00 | 149,50 | 0,00% | 986,00 |
| 19.12.2025 | 142,50 | 151,50 | 140,00 | 149,50 | 5,28% | 250,00 |
| 18.12.2025 | 134,00 | 148,00 | 131,50 | 142,00 | 1,07% | 939,00 |
| 17.12.2025 | 171,00 | 174,50 | 136,50 | 140,50 | -17,84% | 513,00 |
| 16.12.2025 | 167,00 | 173,50 | 165,00 | 171,00 | 2,09% | 600,00 |
| 15.12.2025 | 170,50 | 174,00 | 165,50 | 167,50 | -0,30% | 497,00 |
| 12.12.2025 | 165,00 | 169,00 | 163,50 | 168,00 | 0,90% | 1.843,00 |
| 11.12.2025 | 161,00 | 166,50 | 161,00 | 166,50 | 2,46% | 469,00 |
| 10.12.2025 | 166,00 | 170,00 | 162,50 | 162,50 | -2,69% | 177,00 |
| 09.12.2025 | 169,00 | 170,50 | 166,50 | 167,00 | -0,89% | 33,00 |
| 08.12.2025 | 173,00 | 177,50 | 167,50 | 168,50 | -3,71% | 340,00 |
| 05.12.2025 | 176,00 | 177,50 | 174,50 | 175,00 | -0,57% | 695,00 |