180,550€
2,56%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 177,85 | 177,85 | 177,85 | 177,85 | 1,02% | - |
| 20.12.2024 | 176,05 | 176,05 | 176,05 | 176,05 | -0,90% | - |
| 19.12.2024 | 177,65 | 177,65 | 177,65 | 177,65 | -0,81% | - |
| 18.12.2024 | 179,10 | 179,10 | 179,10 | 179,10 | 1,30% | - |
| 17.12.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 0,34% | - |
| 16.12.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 0,06% | - |
| 13.12.2024 | 178,95 | 178,95 | 176,10 | 176,10 | -2,36% | - |
| 12.12.2024 | 180,35 | 180,35 | 180,35 | 180,35 | 1,35% | - |
| 11.12.2024 | 177,35 | 177,95 | 177,35 | 177,95 | 1,98% | - |
| 10.12.2024 | 176,80 | 176,80 | 174,50 | 174,50 | -3,11% | - |
| 09.12.2024 | 180,25 | 180,25 | 180,10 | 180,10 | -1,50% | - |
| 06.12.2024 | 178,40 | 182,85 | 178,40 | 182,85 | 1,64% | - |
| 05.12.2024 | 184,55 | 184,55 | 179,90 | 179,90 | -2,20% | - |
| 04.12.2024 | 180,55 | 183,95 | 180,55 | 183,95 | 3,02% | - |
| 03.12.2024 | 176,95 | 178,55 | 176,95 | 178,55 | -0,56% | - |
| 02.12.2024 | 180,45 | 180,45 | 179,55 | 179,55 | 0,70% | - |
| 29.11.2024 | 181,25 | 181,25 | 178,30 | 178,30 | -5,03% | - |
| 28.11.2024 | 181,45 | 187,75 | 181,45 | 187,75 | 1,90% | 10,00 |
| 27.11.2024 | 177,90 | 184,25 | 177,90 | 184,25 | 1,80% | - |
| 26.11.2024 | 187,55 | 187,55 | 181,00 | 181,00 | 2,09% | - |
| 25.11.2024 | 178,50 | 178,50 | 177,30 | 177,30 | -0,92% | - |
| 22.11.2024 | 175,35 | 178,95 | 175,35 | 178,95 | 5,26% | - |
| 21.11.2024 | 172,65 | 172,65 | 170,00 | 170,00 | -1,36% | - |
| 20.11.2024 | 164,30 | 172,35 | 164,30 | 172,35 | 5,28% | - |
| 19.11.2024 | 163,15 | 163,70 | 163,15 | 163,70 | 2,09% | - |
| 18.11.2024 | 161,55 | 165,50 | 160,35 | 160,35 | -1,47% | 9,00 |
| 15.11.2024 | 160,85 | 162,75 | 160,85 | 162,75 | -1,36% | - |
| 14.11.2024 | 169,95 | 169,95 | 165,00 | 165,00 | -7,12% | - |
| 13.11.2024 | 176,55 | 177,65 | 176,55 | 177,65 | 0,40% | - |
| 12.11.2024 | 187,05 | 187,05 | 176,95 | 176,95 | -4,48% | - |
| 11.11.2024 | 181,00 | 185,25 | 181,00 | 185,25 | -0,70% | - |
| 08.11.2024 | 183,30 | 186,55 | 183,30 | 186,55 | 0,54% | - |
| 07.11.2024 | 194,45 | 194,45 | 185,55 | 185,55 | 0,76% | - |
| 06.11.2024 | 186,05 | 186,05 | 184,15 | 184,15 | 3,98% | - |
| 05.11.2024 | 177,20 | 177,20 | 177,10 | 177,10 | 2,05% | - |
| 04.11.2024 | 172,45 | 173,55 | 172,45 | 173,55 | -1,00% | - |
| 01.11.2024 | 177,80 | 177,80 | 175,30 | 175,30 | -0,06% | - |
| 31.10.2024 | 178,65 | 178,65 | 175,40 | 175,40 | -2,85% | - |
| 30.10.2024 | 182,10 | 182,10 | 180,55 | 180,55 | 1,43% | - |
| 29.10.2024 | 178,25 | 178,25 | 178,00 | 178,00 | -1,87% | - |
| 28.10.2024 | 181,15 | 181,40 | 181,15 | 181,40 | 1,74% | - |
| 25.10.2024 | 177,80 | 178,30 | 177,80 | 178,30 | -0,67% | - |
| 24.10.2024 | 175,60 | 179,50 | 175,60 | 179,50 | 0,70% | - |
| 23.10.2024 | 179,65 | 179,65 | 178,25 | 178,25 | -2,25% | - |
| 22.10.2024 | 184,95 | 184,95 | 182,35 | 182,35 | -0,76% | - |
| 21.10.2024 | 183,00 | 183,75 | 183,00 | 183,75 | 2,00% | - |
| 18.10.2024 | 179,15 | 180,15 | 179,15 | 180,15 | 2,18% | - |
| 17.10.2024 | 177,95 | 177,95 | 176,30 | 176,30 | -1,51% | - |
| 16.10.2024 | 179,90 | 179,90 | 179,00 | 179,00 | -5,09% | - |
| 15.10.2024 | 190,60 | 190,60 | 188,60 | 188,60 | -0,45% | - |
| 14.10.2024 | 190,05 | 190,05 | 189,45 | 189,45 | 3,44% | - |
| 11.10.2024 | 185,05 | 185,05 | 183,15 | 183,15 | 0,49% | - |
| 10.10.2024 | 186,25 | 186,25 | 182,25 | 182,25 | -0,79% | - |
| 09.10.2024 | 185,40 | 185,40 | 183,70 | 183,70 | -2,10% | - |
| 08.10.2024 | 185,85 | 187,65 | 185,85 | 187,65 | 1,57% | - |
| 07.10.2024 | 192,95 | 192,95 | 184,75 | 184,75 | 0,16% | - |
| 04.10.2024 | 183,30 | 184,45 | 183,30 | 184,45 | -2,51% | - |
| 03.10.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 2,91% | - |
| 02.10.2024 | 185,95 | 185,95 | 183,85 | 183,85 | -0,70% | - |
| 01.10.2024 | 186,55 | 186,55 | 185,15 | 185,15 | 1,26% | - |
| 30.09.2024 | 178,65 | 182,85 | 178,65 | 182,85 | 1,61% | - |
| 27.09.2024 | 182,95 | 182,95 | 179,95 | 179,95 | -4,03% | - |
| 26.09.2024 | 184,85 | 187,50 | 184,85 | 187,50 | 4,66% | - |
| 25.09.2024 | 182,25 | 182,25 | 179,15 | 179,15 | -3,55% | - |
| 24.09.2024 | 192,05 | 192,05 | 185,75 | 185,75 | -2,37% | - |
| 23.09.2024 | 188,15 | 190,25 | 188,15 | 190,25 | 2,12% | - |
| 20.09.2024 | 188,10 | 188,10 | 186,30 | 186,30 | 1,22% | - |
| 19.09.2024 | 185,70 | 185,70 | 184,05 | 184,05 | 1,35% | - |
| 18.09.2024 | 183,40 | 183,40 | 181,60 | 181,60 | -2,21% | - |
| 17.09.2024 | 184,05 | 185,70 | 184,05 | 185,70 | 3,86% | - |
| 16.09.2024 | 181,15 | 181,15 | 178,80 | 178,80 | -2,21% | - |
| 13.09.2024 | 180,30 | 182,85 | 180,30 | 182,85 | 0,03% | 1,00 |
| 12.09.2024 | 185,20 | 185,20 | 182,80 | 182,80 | -2,97% | - |
| 11.09.2024 | 188,80 | 188,80 | 188,40 | 188,40 | -0,11% | - |
| 10.09.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -0,50% | - |
| 09.09.2024 | 182,95 | 189,55 | 182,95 | 189,55 | 7,64% | - |
| 06.09.2024 | 173,40 | 176,10 | 173,40 | 176,10 | 1,50% | - |
| 05.09.2024 | 174,25 | 174,25 | 173,50 | 173,50 | 10,97% | - |
| 04.09.2024 | 156,35 | 156,35 | 156,35 | 156,35 | -2,52% | - |
| 03.09.2024 | 159,25 | 160,40 | 159,25 | 160,40 | 0,69% | - |
| 02.09.2024 | 159,30 | 159,30 | 159,30 | 159,30 | -1,61% | - |
| 30.08.2024 | 162,55 | 162,55 | 161,90 | 161,90 | -1,25% | - |
| 29.08.2024 | 161,15 | 163,95 | 161,15 | 163,95 | -0,85% | - |
| 28.08.2024 | 165,60 | 165,60 | 165,35 | 165,35 | -0,15% | - |
| 27.08.2024 | 165,85 | 165,85 | 165,60 | 165,60 | -1,37% | - |
| 26.08.2024 | 167,85 | 167,90 | 167,85 | 167,90 | 1,21% | - |
| 23.08.2024 | 164,55 | 165,90 | 164,55 | 165,90 | -0,84% | - |
| 22.08.2024 | 164,75 | 167,30 | 164,75 | 167,30 | 0,12% | - |
| 21.08.2024 | 163,60 | 167,10 | 163,60 | 167,10 | -1,71% | - |
| 20.08.2024 | 171,75 | 171,75 | 170,00 | 170,00 | 1,92% | - |
| 19.08.2024 | 167,40 | 167,40 | 166,80 | 166,80 | -1,24% | - |
| 16.08.2024 | 169,50 | 169,50 | 168,90 | 168,90 | -1,08% | - |
| 15.08.2024 | 169,60 | 170,75 | 169,60 | 170,75 | -1,41% | - |
| 14.08.2024 | 171,45 | 173,20 | 171,45 | 173,20 | -2,04% | - |
| 13.08.2024 | 175,25 | 176,80 | 175,25 | 176,80 | 1,49% | 8,00 |
| 12.08.2024 | 173,55 | 174,20 | 173,55 | 174,20 | 1,60% | - |
| 09.08.2024 | 168,45 | 171,45 | 168,45 | 171,45 | 1,75% | - |
| 08.08.2024 | 169,55 | 169,55 | 168,50 | 168,50 | 20,49% | - |
| 07.08.2024 | 139,85 | 139,85 | 139,85 | 139,85 | 4,29% | - |
| 06.08.2024 | 132,90 | 134,10 | 132,90 | 134,10 | 1,06% | - |