115,600€
4,43%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 113,55 | 113,85 | 113,55 | 113,85 | 2,85% | - |
| 02.12.2025 | 107,10 | 110,70 | 107,10 | 110,70 | 3,75% | - |
| 01.12.2025 | 105,80 | 106,70 | 105,80 | 106,70 | 0,09% | - |
| 28.11.2025 | 108,40 | 108,40 | 106,60 | 106,60 | -1,57% | - |
| 27.11.2025 | 108,30 | 108,30 | 108,30 | 108,30 | -2,34% | - |
| 26.11.2025 | 111,50 | 111,50 | 110,90 | 110,90 | 10,62% | - |
| 25.11.2025 | 100,25 | 100,25 | 100,25 | 100,25 | 25,69% | - |
| 24.11.2025 | 76,96 | 79,76 | 76,96 | 79,76 | 8,87% | 100,00 |
| 21.11.2025 | 71,32 | 73,26 | 71,32 | 73,26 | 1,41% | - |
| 20.11.2025 | 71,58 | 72,24 | 71,58 | 72,24 | 3,61% | - |
| 19.11.2025 | 71,08 | 71,08 | 69,72 | 69,72 | -1,27% | - |
| 18.11.2025 | 71,44 | 72,40 | 70,62 | 70,62 | -2,57% | 50,00 |
| 17.11.2025 | 73,34 | 73,34 | 72,48 | 72,48 | 0,69% | - |
| 14.11.2025 | 73,44 | 73,44 | 71,98 | 71,98 | -5,88% | - |
| 13.11.2025 | 77,50 | 77,50 | 76,48 | 76,48 | -2,15% | - |
| 12.11.2025 | 76,82 | 78,16 | 76,82 | 78,16 | 5,42% | - |
| 11.11.2025 | 73,42 | 74,14 | 73,42 | 74,14 | 4,81% | - |
| 10.11.2025 | 69,84 | 70,74 | 69,84 | 70,74 | 1,17% | - |
| 07.11.2025 | 71,74 | 71,74 | 69,92 | 69,92 | 0,55% | - |
| 06.11.2025 | 70,86 | 70,86 | 69,54 | 69,54 | -2,69% | - |
| 05.11.2025 | 72,52 | 72,52 | 71,46 | 71,46 | 5,31% | - |
| 04.11.2025 | 63,26 | 67,86 | 63,26 | 67,86 | 9,77% | 40,00 |
| 03.11.2025 | 61,56 | 61,82 | 61,56 | 61,82 | 0,52% | - |
| 31.10.2025 | 62,50 | 62,50 | 61,50 | 61,50 | -3,79% | - |
| 30.10.2025 | 64,06 | 64,06 | 63,92 | 63,92 | -0,65% | - |
| 29.10.2025 | 65,68 | 65,68 | 64,34 | 64,34 | -0,37% | - |
| 28.10.2025 | 66,38 | 66,38 | 64,58 | 64,58 | -2,27% | - |
| 27.10.2025 | 66,18 | 66,18 | 66,08 | 66,08 | 1,44% | - |
| 24.10.2025 | 68,20 | 68,20 | 65,14 | 65,14 | -4,01% | - |
| 23.10.2025 | 69,28 | 69,28 | 67,86 | 67,86 | -3,03% | - |
| 22.10.2025 | 70,34 | 70,34 | 69,98 | 69,98 | 1,63% | - |
| 21.10.2025 | 68,12 | 68,86 | 68,12 | 68,86 | 0,47% | - |
| 20.10.2025 | 66,10 | 68,54 | 66,10 | 68,54 | 5,25% | - |
| 17.10.2025 | 64,72 | 65,12 | 64,72 | 65,12 | -2,83% | - |
| 16.10.2025 | 66,66 | 67,02 | 66,66 | 67,02 | 1,21% | - |
| 15.10.2025 | 67,00 | 67,00 | 66,22 | 66,22 | -0,54% | - |
| 14.10.2025 | 65,78 | 66,58 | 65,78 | 66,58 | 3,07% | - |
| 13.10.2025 | 64,34 | 64,60 | 64,34 | 64,60 | -4,89% | - |
| 10.10.2025 | 71,12 | 71,12 | 67,92 | 67,92 | 1,71% | 50,00 |
| 09.10.2025 | 66,46 | 66,78 | 66,46 | 66,78 | 2,93% | - |
| 08.10.2025 | 65,18 | 65,18 | 64,88 | 64,88 | 0,65% | - |
| 07.10.2025 | 64,30 | 64,46 | 64,30 | 64,46 | 1,16% | - |
| 06.10.2025 | 64,64 | 64,64 | 63,72 | 63,72 | 2,05% | - |
| 03.10.2025 | 62,44 | 62,44 | 62,44 | 62,44 | 2,70% | - |
| 02.10.2025 | 60,78 | 60,80 | 60,78 | 60,80 | -0,10% | - |
| 01.10.2025 | 61,90 | 61,90 | 60,86 | 60,86 | -2,50% | - |
| 30.09.2025 | 63,46 | 63,46 | 62,42 | 62,42 | -1,98% | - |
| 29.09.2025 | 65,04 | 65,04 | 63,68 | 63,68 | -2,42% | - |
| 26.09.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 0,34% | - |
| 25.09.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 0,87% | - |
| 24.09.2025 | 64,48 | 64,48 | 64,48 | 64,48 | -1,74% | - |
| 23.09.2025 | 65,62 | 65,62 | 65,62 | 65,62 | -2,09% | - |
| 22.09.2025 | 67,02 | 67,02 | 67,02 | 67,02 | -1,44% | - |
| 19.09.2025 | 69,80 | 69,80 | 68,00 | 68,00 | 1,16% | - |
| 18.09.2025 | 67,02 | 67,22 | 67,02 | 67,22 | 0,00% | - |
| 17.09.2025 | 67,14 | 67,22 | 67,14 | 67,22 | 0,69% | - |
| 16.09.2025 | 67,60 | 67,60 | 66,76 | 66,76 | -1,10% | - |
| 15.09.2025 | 67,30 | 67,50 | 67,30 | 67,50 | -2,15% | - |
| 12.09.2025 | 69,60 | 69,60 | 68,98 | 68,98 | 3,02% | - |
| 10.09.2025 | 68,52 | 68,52 | 66,96 | 66,96 | -6,03% | - |
| 09.09.2025 | 71,17 | 71,71 | 69,96 | 71,26 | -1,93% | - |
| 05.09.2025 | 72,96 | 72,96 | 72,66 | 72,66 | 0,92% | - |
| 04.09.2025 | 72,32 | 72,32 | 72,00 | 72,00 | -4,41% | - |
| 03.09.2025 | 79,72 | 79,72 | 75,32 | 75,32 | -5,68% | - |
| 02.09.2025 | 78,90 | 79,86 | 78,90 | 79,86 | 1,32% | - |
| 01.09.2025 | 78,82 | 78,82 | 78,82 | 78,82 | 1,78% | - |
| 29.08.2025 | 77,12 | 77,44 | 77,12 | 77,44 | 2,33% | - |
| 28.08.2025 | 78,26 | 78,26 | 75,68 | 75,68 | 1,12% | - |
| 27.08.2025 | 77,42 | 77,42 | 74,84 | 74,84 | -4,64% | - |
| 26.08.2025 | 78,64 | 78,64 | 78,48 | 78,48 | -1,38% | - |
| 25.08.2025 | 80,80 | 80,80 | 79,58 | 79,58 | 2,10% | - |
| 22.08.2025 | 77,94 | 77,94 | 77,94 | 77,94 | 0,83% | - |
| 21.08.2025 | 79,28 | 79,28 | 77,30 | 77,30 | -0,51% | - |
| 20.08.2025 | 77,18 | 77,70 | 77,18 | 77,70 | 2,64% | - |
| 19.08.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 2,32% | - |
| 18.08.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 2,75% | - |
| 15.08.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -3,49% | - |
| 14.08.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 3,90% | - |
| 13.08.2025 | 71,42 | 71,80 | 71,42 | 71,80 | 3,91% | - |
| 12.08.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 0,14% | - |
| 11.08.2025 | 67,72 | 69,00 | 67,72 | 69,00 | 3,76% | - |
| 08.08.2025 | 65,38 | 66,50 | 65,34 | 66,50 | 0,70% | 120,00 |
| 07.08.2025 | 66,22 | 66,22 | 66,04 | 66,04 | -11,45% | - |
| 06.08.2025 | 74,58 | 74,58 | 74,58 | 74,58 | -14,16% | - |
| 05.08.2025 | 86,88 | 86,88 | 86,88 | 86,88 | -20,15% | - |
| 04.08.2025 | 107,10 | 108,80 | 107,10 | 108,80 | 2,93% | - |
| 01.08.2025 | 107,15 | 107,15 | 105,70 | 105,70 | -6,34% | - |
| 31.07.2025 | 114,40 | 114,40 | 112,85 | 112,85 | 1,67% | - |
| 30.07.2025 | 110,70 | 111,00 | 110,70 | 111,00 | 0,27% | - |
| 29.07.2025 | 111,45 | 111,45 | 110,70 | 110,70 | 1,84% | - |
| 28.07.2025 | 108,65 | 112,95 | 108,65 | 108,70 | 2,26% | 76,00 |
| 25.07.2025 | 108,15 | 108,15 | 106,30 | 106,30 | -2,66% | - |
| 24.07.2025 | 109,80 | 109,80 | 109,20 | 109,20 | 0,60% | - |
| 23.07.2025 | 109,10 | 109,10 | 108,55 | 108,55 | 2,21% | - |
| 22.07.2025 | 105,55 | 106,20 | 105,55 | 106,20 | -0,75% | - |
| 21.07.2025 | 107,55 | 107,55 | 107,00 | 107,00 | -1,74% | - |
| 18.07.2025 | 108,85 | 108,90 | 108,85 | 108,90 | 0,97% | - |
| 17.07.2025 | 108,05 | 108,05 | 107,85 | 107,85 | -1,55% | - |
| 16.07.2025 | 108,40 | 109,55 | 108,40 | 109,55 | -1,66% | - |
| 15.07.2025 | 109,95 | 111,40 | 109,95 | 111,40 | 2,15% | - |