27,700€
-0,82%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,21 | 25,75 | 23,83 | 24,50 | -3,17% | - |
| 04.05.2026 | 24,30 | 26,37 | 24,28 | 25,30 | -16,49% | - |
| 30.04.2026 | 31,60 | 32,10 | 28,76 | 30,30 | -4,93% | 285,00 |
| 29.04.2026 | 30,00 | 32,22 | 30,00 | 31,87 | 5,88% | - |
| 28.04.2026 | 28,60 | 30,40 | 28,60 | 30,10 | 4,81% | - |
| 27.04.2026 | 27,80 | 29,07 | 27,63 | 28,72 | 2,68% | 512,00 |
| 24.04.2026 | 27,40 | 28,20 | 27,14 | 27,97 | 1,58% | 459,00 |
| 23.04.2026 | 27,50 | 27,66 | 26,66 | 27,54 | -0,60% | - |
| 22.04.2026 | 27,20 | 27,71 | 26,88 | 27,70 | 2,20% | - |
| 21.04.2026 | 26,60 | 28,17 | 26,60 | 27,10 | 1,70% | - |
| 20.04.2026 | 24,50 | 27,03 | 24,30 | 26,65 | 8,76% | - |
| 17.04.2026 | 24,50 | 24,60 | 23,87 | 24,50 | 0,43% | - |
| 16.04.2026 | 23,41 | 24,40 | 23,00 | 24,40 | 3,81% | - |
| 15.04.2026 | 23,39 | 24,00 | 23,20 | 23,50 | 0,86% | - |
| 14.04.2026 | 23,72 | 24,05 | 23,06 | 23,30 | -1,69% | - |
| 13.04.2026 | 21,01 | 24,13 | 20,88 | 23,70 | 11,39% | 1.300,00 |
| 10.04.2026 | 22,01 | 22,34 | 21,05 | 21,28 | -3,72% | - |
| 09.04.2026 | 22,30 | 22,32 | 21,37 | 22,10 | -0,90% | - |
| 08.04.2026 | 24,30 | 24,50 | 22,30 | 22,30 | -7,47% | 154,00 |
| 07.04.2026 | 24,30 | 24,35 | 23,71 | 24,10 | -5,40% | - |
| 02.04.2026 | 23,01 | 25,50 | 23,01 | 25,48 | 9,34% | - |
| 01.04.2026 | 23,40 | 23,60 | 22,09 | 23,30 | 0,00% | - |
| 31.03.2026 | 24,34 | 24,34 | 23,28 | 23,30 | -3,32% | 2.600,00 |
| 30.03.2026 | 23,01 | 24,19 | 23,00 | 24,10 | 4,77% | - |
| 27.03.2026 | 23,29 | 23,32 | 22,13 | 23,01 | -1,28% | - |
| 26.03.2026 | 22,50 | 24,14 | 22,30 | 23,30 | 3,46% | 1.827,00 |
| 25.03.2026 | 22,90 | 23,38 | 21,36 | 22,52 | -1,97% | 2.565,00 |
| 24.03.2026 | 22,72 | 23,14 | 21,99 | 22,98 | 1,21% | 480,00 |
| 23.03.2026 | 20,87 | 22,74 | 20,49 | 22,70 | 6,87% | 462,00 |
| 20.03.2026 | 21,01 | 22,20 | 20,72 | 21,24 | 1,07% | 2.325,00 |
| 19.03.2026 | 20,10 | 21,25 | 19,33 | 21,02 | 4,54% | - |
| 18.03.2026 | 20,30 | 20,52 | 19,40 | 20,10 | -0,90% | - |
| 17.03.2026 | 18,77 | 21,27 | 18,74 | 20,29 | 7,68% | - |
| 16.03.2026 | 17,91 | 18,88 | 17,75 | 18,84 | 5,83% | - |
| 13.03.2026 | 17,85 | 18,39 | 17,60 | 17,80 | -0,41% | - |
| 12.03.2026 | 17,61 | 18,72 | 17,54 | 17,88 | 4,11% | - |
| 11.03.2026 | 17,19 | 17,67 | 16,05 | 17,17 | -0,20% | - |
| 10.03.2026 | 18,94 | 19,06 | 16,89 | 17,21 | -8,97% | - |
| 09.03.2026 | 19,00 | 19,16 | 17,88 | 18,90 | -1,32% | 2.400,00 |
| 06.03.2026 | 18,36 | 19,29 | 17,81 | 19,15 | 1,70% | - |
| 05.03.2026 | 18,40 | 19,55 | 18,33 | 18,83 | 2,30% | 270,00 |
| 04.03.2026 | 18,33 | 18,86 | 18,00 | 18,41 | 0,16% | 57,00 |
| 03.03.2026 | 17,99 | 18,52 | 17,64 | 18,38 | 1,69% | - |
| 02.03.2026 | 18,74 | 19,10 | 17,63 | 18,07 | -3,76% | 300,00 |
| 27.02.2026 | 19,39 | 19,40 | 18,01 | 18,78 | -3,21% | 1.280,00 |
| 26.02.2026 | 18,90 | 19,89 | 18,90 | 19,40 | 2,30% | - |
| 25.02.2026 | 18,74 | 19,26 | 18,48 | 18,96 | 1,02% | 4.582,00 |
| 24.02.2026 | 17,84 | 19,22 | 17,72 | 18,77 | 5,40% | - |
| 23.02.2026 | 19,61 | 19,75 | 17,80 | 17,81 | -9,90% | 260,00 |
| 20.02.2026 | 21,45 | 21,47 | 19,52 | 19,77 | -7,64% | - |
| 19.02.2026 | 21,84 | 22,20 | 21,38 | 21,40 | -1,90% | - |
| 18.02.2026 | 21,08 | 22,10 | 20,91 | 21,82 | 3,40% | - |
| 17.02.2026 | 21,70 | 21,90 | 20,60 | 21,10 | -2,31% | 330,00 |
| 16.02.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 13.02.2026 | 21,60 | 22,60 | 21,40 | 21,70 | -0,46% | - |
| 12.02.2026 | 25,20 | 25,40 | 21,60 | 21,80 | -13,49% | - |
| 11.02.2026 | 28,20 | 30,20 | 23,60 | 25,20 | -10,95% | 1.836,00 |
| 10.02.2026 | 30,60 | 31,00 | 27,80 | 28,30 | -7,82% | 39,00 |
| 09.02.2026 | 32,80 | 33,10 | 30,60 | 30,70 | -6,97% | - |
| 06.02.2026 | 34,00 | 34,70 | 32,60 | 33,00 | -2,94% | 1.628,00 |
| 05.02.2026 | 34,70 | 34,80 | 33,00 | 34,00 | -2,02% | - |
| 04.02.2026 | 34,00 | 36,00 | 33,80 | 34,70 | 2,36% | - |
| 03.02.2026 | 36,70 | 36,80 | 33,80 | 33,90 | -7,12% | - |
| 02.02.2026 | 35,30 | 37,00 | 35,30 | 36,50 | 1,67% | - |
| 30.01.2026 | 33,80 | 36,50 | 33,70 | 35,90 | 4,97% | - |
| 29.01.2026 | 34,00 | 34,60 | 33,40 | 34,20 | 0,29% | - |
| 28.01.2026 | 37,20 | 37,30 | 33,90 | 34,10 | -7,59% | - |
| 27.01.2026 | 38,70 | 38,90 | 36,80 | 36,90 | -3,91% | - |
| 26.01.2026 | 39,30 | 39,50 | 38,00 | 38,40 | -2,78% | - |
| 23.01.2026 | 40,30 | 40,50 | 39,20 | 39,50 | -1,74% | - |
| 22.01.2026 | 40,30 | 41,00 | 40,20 | 40,20 | -0,50% | 625,00 |
| 21.01.2026 | 38,80 | 40,90 | 38,50 | 40,40 | 4,12% | - |
| 20.01.2026 | 39,50 | 39,70 | 38,20 | 38,80 | -2,76% | - |
| 19.01.2026 | 39,50 | 39,90 | 39,50 | 39,90 | -0,99% | - |
| 16.01.2026 | 40,10 | 40,40 | 39,40 | 40,30 | 0,75% | - |
| 15.01.2026 | 39,30 | 40,20 | 39,00 | 40,00 | 2,30% | - |
| 14.01.2026 | 38,20 | 39,50 | 38,10 | 39,10 | 1,56% | - |
| 13.01.2026 | 38,60 | 39,30 | 38,30 | 38,50 | -0,52% | - |
| 12.01.2026 | 38,20 | 39,00 | 37,70 | 38,70 | 0,52% | - |
| 09.01.2026 | 37,70 | 38,80 | 37,20 | 38,50 | 2,12% | - |
| 08.01.2026 | 36,10 | 38,30 | 36,10 | 37,70 | 3,86% | - |
| 07.01.2026 | 36,60 | 37,10 | 36,20 | 36,30 | -1,09% | - |
| 06.01.2026 | 36,00 | 37,80 | 36,00 | 36,70 | 1,66% | - |
| 05.01.2026 | 33,00 | 36,70 | 33,00 | 36,10 | 9,39% | - |
| 02.01.2026 | 33,10 | 33,30 | 32,10 | 33,00 | 0,61% | - |
| 30.12.2025 | 32,80 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 29.12.2025 | 32,60 | 33,20 | 32,50 | 32,80 | 2,50% | - |
| 23.12.2025 | 32,80 | 33,10 | 31,90 | 32,00 | -3,03% | 512,00 |
| 22.12.2025 | 33,00 | 33,40 | 32,60 | 33,00 | 0,00% | - |
| 19.12.2025 | 33,60 | 33,80 | 32,70 | 33,00 | -1,49% | - |
| 18.12.2025 | 33,50 | 34,00 | 33,50 | 33,50 | 0,00% | - |
| 17.12.2025 | 33,20 | 33,80 | 33,00 | 33,50 | 1,21% | - |
| 16.12.2025 | 32,20 | 33,20 | 31,80 | 33,10 | 1,85% | - |
| 15.12.2025 | 33,00 | 33,20 | 32,20 | 32,50 | -1,22% | - |
| 12.12.2025 | 32,40 | 33,20 | 32,30 | 32,90 | 1,23% | 1.150,00 |
| 11.12.2025 | 30,60 | 32,90 | 30,60 | 32,50 | 5,18% | 425,00 |
| 10.12.2025 | 29,40 | 31,20 | 29,40 | 30,90 | 4,39% | - |
| 09.12.2025 | 29,80 | 30,40 | 29,40 | 29,60 | -2,63% | - |
| 08.12.2025 | 30,10 | 30,80 | 29,80 | 30,40 | 0,66% | 255,00 |
| 05.12.2025 | 30,80 | 31,00 | 30,00 | 30,20 | -1,95% | - |