181,975€
4,85%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 133,00 | 133,00 | 132,70 | 132,70 | 0,34% | - |
| 02.08.2024 | 132,25 | 132,25 | 132,25 | 132,25 | 4,13% | - |
| 01.08.2024 | 129,60 | 129,60 | 127,00 | 127,00 | -0,55% | - |
| 31.07.2024 | 128,20 | 128,20 | 127,70 | 127,70 | -0,47% | - |
| 30.07.2024 | 122,25 | 128,30 | 122,25 | 128,30 | 11,91% | - |
| 29.07.2024 | 115,05 | 120,00 | 114,65 | 114,65 | -1,80% | 50,00 |
| 26.07.2024 | 121,60 | 121,60 | 116,75 | 116,75 | -7,05% | - |
| 25.07.2024 | 127,50 | 127,50 | 125,60 | 125,60 | -2,82% | - |
| 24.07.2024 | 126,45 | 129,25 | 126,45 | 129,25 | 2,21% | - |
| 23.07.2024 | 129,60 | 129,60 | 126,45 | 126,45 | -3,58% | - |
| 22.07.2024 | 130,90 | 131,15 | 130,90 | 131,15 | 3,76% | - |
| 19.07.2024 | 125,45 | 126,40 | 125,45 | 126,40 | -0,82% | - |
| 18.07.2024 | 131,85 | 133,40 | 127,45 | 127,45 | -1,01% | 47,00 |
| 17.07.2024 | 132,15 | 132,70 | 128,75 | 128,75 | -2,09% | 20,00 |
| 16.07.2024 | 126,15 | 131,50 | 126,15 | 131,50 | 3,46% | - |
| 15.07.2024 | 126,40 | 127,10 | 126,40 | 127,10 | 2,87% | - |
| 12.07.2024 | 123,55 | 123,55 | 123,55 | 123,55 | 3,00% | - |
| 11.07.2024 | 119,95 | 119,95 | 119,95 | 119,95 | -0,04% | - |
| 10.07.2024 | 120,30 | 120,40 | 120,00 | 120,00 | -3,61% | 80,00 |
| 09.07.2024 | 124,50 | 124,50 | 124,50 | 124,50 | -3,26% | - |
| 08.07.2024 | 128,70 | 128,70 | 128,70 | 128,70 | 4,98% | - |
| 05.07.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -0,24% | - |
| 04.07.2024 | 122,90 | 122,90 | 122,90 | 122,90 | -0,61% | - |
| 03.07.2024 | 123,65 | 123,65 | 123,65 | 123,65 | -3,29% | - |
| 02.07.2024 | 127,85 | 127,85 | 127,85 | 127,85 | 3,56% | - |
| 01.07.2024 | 123,45 | 123,45 | 123,45 | 123,45 | -1,63% | - |
| 28.06.2024 | 125,50 | 125,50 | 125,50 | 125,50 | -1,53% | - |
| 27.06.2024 | 127,45 | 127,45 | 127,45 | 127,45 | -1,20% | - |
| 26.06.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 3,37% | - |
| 25.06.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -14,17% | - |
| 24.06.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -5,40% | - |
| 21.06.2024 | 155,00 | 155,00 | 153,70 | 153,70 | 1,39% | - |
| 20.06.2024 | 150,05 | 151,60 | 150,05 | 151,60 | 1,24% | - |
| 19.06.2024 | 149,75 | 149,75 | 149,75 | 149,75 | -1,87% | - |