107,625€
-1,62%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 108,60 | 108,60 | 107,25 | 107,25 | -1,97% | 25,00 |
| 03.07.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 0,09% | - |
| 02.07.2025 | 109,55 | 109,55 | 109,30 | 109,30 | 0,78% | - |
| 01.07.2025 | 108,45 | 108,45 | 108,45 | 108,45 | -0,82% | - |
| 30.06.2025 | 112,00 | 112,00 | 109,35 | 109,35 | 1,44% | - |
| 27.06.2025 | 109,60 | 109,60 | 107,80 | 107,80 | -1,82% | - |
| 26.06.2025 | 111,50 | 111,50 | 109,80 | 109,80 | -2,66% | - |
| 25.06.2025 | 112,55 | 112,80 | 112,55 | 112,80 | 4,16% | - |
| 24.06.2025 | 111,10 | 111,10 | 108,30 | 108,30 | -4,75% | - |
| 23.06.2025 | 111,85 | 113,70 | 109,80 | 113,70 | 3,22% | 23,00 |
| 20.06.2025 | 110,15 | 110,15 | 110,15 | 110,15 | -1,03% | - |
| 19.06.2025 | 111,30 | 111,30 | 111,30 | 111,30 | 2,58% | - |
| 18.06.2025 | 108,50 | 108,50 | 108,50 | 108,50 | -1,14% | - |
| 17.06.2025 | 109,75 | 109,75 | 109,75 | 109,75 | 1,06% | - |
| 16.06.2025 | 108,60 | 108,60 | 108,60 | 108,60 | 0,37% | - |
| 13.06.2025 | 108,20 | 108,20 | 108,20 | 108,20 | -3,95% | - |
| 12.06.2025 | 112,65 | 112,65 | 112,65 | 112,65 | -4,29% | - |
| 11.06.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -0,04% | - |
| 10.06.2025 | 117,75 | 117,75 | 117,75 | 117,75 | 0,43% | - |
| 09.06.2025 | 117,25 | 117,25 | 117,25 | 117,25 | 0,43% | - |
| 06.06.2025 | 116,75 | 116,75 | 116,75 | 116,75 | -1,97% | - |
| 05.06.2025 | 119,10 | 119,10 | 119,10 | 119,10 | -0,71% | - |
| 04.06.2025 | 119,95 | 119,95 | 119,95 | 119,95 | 4,30% | - |
| 03.06.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -3,56% | - |
| 02.06.2025 | 119,25 | 119,25 | 119,25 | 119,25 | -0,91% | - |
| 30.05.2025 | 120,35 | 120,35 | 120,35 | 120,35 | -1,23% | - |
| 29.05.2025 | 124,65 | 124,65 | 121,85 | 121,85 | -1,38% | - |
| 28.05.2025 | 124,60 | 124,60 | 123,55 | 123,55 | -1,44% | - |
| 27.05.2025 | 125,20 | 125,35 | 125,20 | 125,35 | 0,48% | - |
| 26.05.2025 | 124,75 | 124,75 | 124,75 | 124,75 | -1,15% | - |
| 23.05.2025 | 127,10 | 127,10 | 126,20 | 126,20 | -0,36% | - |
| 22.05.2025 | 127,10 | 127,10 | 126,65 | 126,65 | -1,97% | - |
| 21.05.2025 | 130,00 | 130,00 | 129,20 | 129,20 | -1,07% | - |
| 20.05.2025 | 130,95 | 130,95 | 130,60 | 130,60 | -0,80% | - |
| 19.05.2025 | 133,55 | 133,55 | 131,65 | 131,65 | 0,46% | - |
| 16.05.2025 | 131,45 | 131,45 | 131,05 | 131,05 | -2,46% | - |
| 15.05.2025 | 136,45 | 136,45 | 134,35 | 134,35 | -3,80% | - |
| 14.05.2025 | 140,80 | 140,80 | 139,65 | 139,65 | 2,42% | - |
| 13.05.2025 | 138,40 | 138,40 | 136,35 | 136,35 | -1,80% | - |
| 12.05.2025 | 134,30 | 138,85 | 134,30 | 138,85 | 3,97% | - |
| 09.05.2025 | 133,45 | 133,55 | 133,45 | 133,55 | 0,83% | - |
| 08.05.2025 | 137,35 | 137,35 | 132,45 | 132,45 | -4,68% | - |
| 07.05.2025 | 140,10 | 140,10 | 138,95 | 138,95 | 7,26% | - |
| 06.05.2025 | 137,10 | 137,10 | 129,55 | 129,55 | -4,39% | - |
| 05.05.2025 | 138,10 | 138,10 | 135,50 | 135,50 | -1,81% | - |
| 02.05.2025 | 137,45 | 138,00 | 137,45 | 138,00 | 0,95% | - |
| 30.04.2025 | 138,30 | 138,30 | 136,70 | 136,70 | -0,18% | - |
| 29.04.2025 | 136,95 | 136,95 | 136,95 | 136,95 | -0,76% | - |
| 28.04.2025 | 137,10 | 138,00 | 137,10 | 138,00 | 1,10% | - |
| 25.04.2025 | 137,65 | 137,65 | 136,50 | 136,50 | 3,57% | - |
| 24.04.2025 | 128,50 | 131,80 | 128,50 | 131,80 | -3,58% | - |
| 23.04.2025 | 130,45 | 136,70 | 130,45 | 136,70 | 9,58% | - |
| 22.04.2025 | 124,70 | 124,75 | 124,70 | 124,75 | 0,60% | - |
| 17.04.2025 | 128,55 | 128,55 | 124,00 | 124,00 | -0,44% | - |
| 16.04.2025 | 126,05 | 126,05 | 124,55 | 124,55 | -4,16% | - |
| 15.04.2025 | 129,75 | 129,95 | 129,75 | 129,95 | 0,12% | - |
| 14.04.2025 | 128,45 | 129,80 | 128,45 | 129,80 | 3,96% | - |
| 11.04.2025 | 127,35 | 127,35 | 124,85 | 124,85 | 0,56% | - |
| 10.04.2025 | 138,05 | 138,05 | 124,15 | 124,15 | -0,44% | 9,00 |
| 09.04.2025 | 126,65 | 126,65 | 124,70 | 124,70 | -8,58% | - |
| 08.04.2025 | 136,80 | 136,80 | 136,40 | 136,40 | 10,09% | - |
| 07.04.2025 | 123,90 | 123,90 | 123,90 | 123,90 | -0,68% | - |
| 04.04.2025 | 132,55 | 132,55 | 124,75 | 124,75 | -7,46% | - |
| 03.04.2025 | 139,70 | 139,70 | 134,80 | 134,80 | -5,50% | - |
| 02.04.2025 | 144,10 | 144,10 | 142,65 | 142,65 | -1,38% | - |
| 01.04.2025 | 144,65 | 144,65 | 144,65 | 144,65 | 3,14% | - |
| 31.03.2025 | 144,10 | 144,10 | 140,25 | 140,25 | -3,51% | 26,00 |
| 28.03.2025 | 147,45 | 147,45 | 145,35 | 145,35 | -1,36% | - |
| 27.03.2025 | 150,35 | 150,35 | 147,35 | 147,35 | -1,60% | - |
| 26.03.2025 | 151,10 | 151,10 | 149,75 | 149,75 | -3,79% | - |
| 25.03.2025 | 156,65 | 156,65 | 155,65 | 155,65 | 2,71% | - |
| 24.03.2025 | 151,50 | 151,55 | 151,50 | 151,55 | 4,09% | - |
| 21.03.2025 | 148,80 | 148,80 | 145,60 | 145,60 | -2,31% | - |
| 20.03.2025 | 148,35 | 149,05 | 148,35 | 149,05 | 1,22% | - |
| 19.03.2025 | 147,25 | 147,25 | 147,25 | 147,25 | 2,86% | - |
| 18.03.2025 | 150,95 | 150,95 | 143,15 | 143,15 | -2,78% | - |
| 17.03.2025 | 147,20 | 147,25 | 147,20 | 147,25 | -0,24% | - |
| 14.03.2025 | 145,50 | 147,60 | 145,50 | 147,60 | 1,86% | - |
| 13.03.2025 | 147,90 | 147,90 | 144,90 | 144,90 | -5,82% | - |
| 12.03.2025 | 157,25 | 157,25 | 153,85 | 153,85 | -4,65% | - |
| 10.03.2025 | 166,05 | 166,05 | 161,35 | 161,35 | 1,70% | - |
| 07.03.2025 | 159,50 | 159,50 | 158,65 | 158,65 | 0,54% | - |
| 06.03.2025 | 160,75 | 160,75 | 157,80 | 157,80 | -4,45% | - |
| 05.03.2025 | 168,75 | 168,75 | 165,15 | 165,15 | 0,55% | - |
| 04.03.2025 | 171,75 | 171,75 | 164,25 | 164,25 | -5,06% | - |
| 03.03.2025 | 175,10 | 175,10 | 173,00 | 173,00 | 0,90% | - |
| 28.02.2025 | 174,60 | 174,60 | 171,45 | 171,45 | -4,96% | - |
| 27.02.2025 | 185,35 | 185,35 | 180,40 | 180,40 | 2,53% | - |
| 26.02.2025 | 173,75 | 175,95 | 173,75 | 175,95 | 2,48% | - |
| 25.02.2025 | 175,55 | 175,55 | 171,70 | 171,70 | 0,73% | - |
| 24.02.2025 | 167,35 | 170,45 | 167,35 | 170,45 | 3,27% | - |
| 21.02.2025 | 167,55 | 167,55 | 165,05 | 165,05 | -1,20% | - |
| 20.02.2025 | 168,45 | 168,45 | 167,05 | 167,05 | -0,89% | - |
| 19.02.2025 | 169,85 | 169,85 | 168,55 | 168,55 | -1,03% | - |
| 18.02.2025 | 175,30 | 175,30 | 170,30 | 170,30 | -2,43% | - |
| 17.02.2025 | 174,55 | 174,55 | 174,55 | 174,55 | 0,06% | - |
| 14.02.2025 | 176,30 | 176,30 | 174,45 | 174,45 | 1,75% | - |
| 13.02.2025 | 176,95 | 176,95 | 171,45 | 171,45 | -4,19% | - |
| 12.02.2025 | 175,00 | 178,95 | 175,00 | 178,95 | 6,61% | - |
| 11.02.2025 | 164,35 | 167,85 | 164,35 | 167,85 | -2,16% | - |