73,730€
2,40%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 109,40 | 109,40 | 109,05 | 109,05 | -4,93% | - |
| 11.07.2025 | 116,95 | 116,95 | 114,70 | 114,70 | -1,04% | - |
| 10.07.2025 | 112,70 | 115,90 | 112,70 | 115,90 | 4,37% | - |
| 09.07.2025 | 112,20 | 112,20 | 111,05 | 111,05 | 0,14% | - |
| 08.07.2025 | 106,55 | 110,90 | 106,55 | 110,90 | 3,07% | - |
| 07.07.2025 | 107,60 | 107,60 | 107,60 | 107,60 | 0,33% | - |
| 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% | - |