Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,00 | 43,00 | 42,20 | 42,20 | -1,40% | - |
| 30.07.2026 | 44,00 | 44,00 | 42,80 | 42,80 | -4,89% | - |
| 29.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | - |
| 28.07.2026 | 44,20 | 44,20 | 43,20 | 43,20 | 0,47% | - |
| 27.07.2026 | 42,60 | 43,00 | 42,60 | 43,00 | -2,27% | - |
| 24.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | - |
| 23.07.2026 | 43,40 | 43,40 | 42,20 | 42,20 | -6,22% | - |
| 22.07.2026 | 45,40 | 45,40 | 45,00 | 45,00 | -0,44% | - |
| 21.07.2026 | 46,20 | 46,20 | 45,20 | 45,20 | 3,20% | - |
| 20.07.2026 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 17.07.2026 | 44,20 | 44,20 | 43,80 | 43,80 | -1,79% | - |
| 16.07.2026 | 43,40 | 44,60 | 43,40 | 44,60 | 5,19% | - |
| 15.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 14.07.2026 | 44,40 | 44,40 | 42,00 | 42,00 | -5,41% | - |
| 13.07.2026 | 44,60 | 44,60 | 44,40 | 44,40 | 2,30% | - |
| 10.07.2026 | 44,40 | 44,40 | 43,40 | 43,40 | 3,83% | - |
| 09.07.2026 | 42,60 | 42,60 | 41,80 | 41,80 | 1,46% | - |
| 08.07.2026 | 43,20 | 43,20 | 41,20 | 41,20 | -1,90% | - |
| 07.07.2026 | 42,80 | 42,80 | 42,00 | 42,00 | 1,94% | - |
| 06.07.2026 | 40,80 | 41,20 | 40,80 | 41,20 | 1,48% | - |
| 03.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 02.07.2026 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | - |
| 01.07.2026 | 38,40 | 39,60 | 38,40 | 39,60 | 4,76% | - |
| 30.06.2026 | 39,00 | 39,00 | 37,80 | 37,80 | -2,58% | - |
| 29.06.2026 | 39,80 | 39,80 | 38,80 | 38,80 | 3,19% | - |
| 26.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 25.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 24.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 23.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 22.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 19.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
| 18.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 17.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 16.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -3,83% | - |
| 15.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 12.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 11.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 10.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 09.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 08.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 05.06.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 5,23% | - |
| 04.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 03.06.2026 | 34,40 | 34,40 | 34,20 | 34,20 | 1,79% | - |
| 02.06.2026 | 34,60 | 34,60 | 33,60 | 33,60 | -6,15% | - |
| 01.06.2026 | 34,80 | 35,80 | 34,80 | 35,80 | -1,65% | - |
| 29.05.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 0,55% | - |
| 28.05.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 1,69% | - |
| 27.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 26.05.2026 | 37,40 | 37,40 | 36,20 | 36,20 | -2,69% | - |
| 25.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 22.05.2026 | 38,20 | 38,20 | 36,60 | 36,60 | 2,23% | - |
| 21.05.2026 | 37,40 | 37,40 | 35,80 | 35,80 | -0,56% | - |
| 20.05.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 4,05% | - |
| 19.05.2026 | 35,40 | 35,40 | 34,60 | 34,60 | 2,37% | - |
| 18.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -8,65% | - |
| 15.05.2026 | 36,00 | 37,00 | 36,00 | 37,00 | 4,52% | - |
| 14.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 13.05.2026 | 37,00 | 37,00 | 36,40 | 36,40 | 0,00% | - |
| 12.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 11.05.2026 | 37,20 | 37,20 | 37,00 | 37,00 | -7,50% | 40,00 |
| 08.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 5,82% | 3,00 |
| 07.05.2026 | 38,40 | 38,40 | 37,80 | 37,80 | -2,07% | - |
| 06.05.2026 | 40,60 | 40,60 | 38,60 | 38,60 | 3,21% | - |
| 05.05.2026 | 38,20 | 38,20 | 37,40 | 37,40 | -21,43% | - |
| 04.05.2026 | 47,80 | 47,80 | 47,60 | 47,60 | 4,85% | - |
| 30.04.2026 | 45,00 | 45,40 | 45,00 | 45,40 | -0,87% | - |
| 29.04.2026 | 46,60 | 46,60 | 45,80 | 45,80 | -1,29% | - |
| 28.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 27.04.2026 | 47,40 | 47,40 | 46,40 | 46,40 | -0,43% | - |
| 24.04.2026 | 47,60 | 47,60 | 46,60 | 46,60 | 0,00% | - |
| 23.04.2026 | 45,40 | 46,60 | 45,40 | 46,60 | 4,48% | - |
| 22.04.2026 | 44,00 | 44,60 | 44,00 | 44,60 | -5,11% | - |
| 21.04.2026 | 47,80 | 47,80 | 47,00 | 47,00 | -0,84% | - |
| 20.04.2026 | 48,00 | 48,00 | 47,40 | 47,40 | -0,42% | - |
| 17.04.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 0,85% | - |
| 16.04.2026 | 47,40 | 47,40 | 47,20 | 47,20 | -1,67% | - |
| 15.04.2026 | 47,60 | 48,00 | 47,60 | 48,00 | 5,73% | - |
| 14.04.2026 | 46,00 | 46,00 | 45,40 | 45,40 | 0,44% | - |
| 13.04.2026 | 45,40 | 45,40 | 45,20 | 45,20 | -2,59% | - |
| 10.04.2026 | 47,80 | 47,80 | 46,40 | 46,40 | -2,93% | - |
| 09.04.2026 | 45,40 | 47,80 | 44,80 | 47,80 | 3,46% | 20,00 |
| 08.04.2026 | 46,60 | 46,60 | 46,20 | 46,20 | 1,76% | - |
| 07.04.2026 | 46,20 | 46,20 | 45,40 | 45,40 | 0,31% | - |
| 02.04.2026 | 45,26 | 45,26 | 45,26 | 45,26 | 5,82% | - |
| 01.04.2026 | 44,00 | 44,00 | 42,77 | 42,77 | -2,42% | - |
| 31.03.2026 | 43,69 | 43,83 | 43,69 | 43,83 | 4,04% | - |
| 30.03.2026 | 43,00 | 44,51 | 42,13 | 42,13 | -2,90% | 20,00 |
| 27.03.2026 | 43,39 | 43,39 | 43,39 | 43,39 | -1,09% | - |
| 26.03.2026 | 43,87 | 43,87 | 43,87 | 43,87 | -1,55% | - |
| 25.03.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 0,07% | - |
| 24.03.2026 | 44,53 | 44,53 | 44,53 | 44,53 | -2,35% | - |
| 23.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -5,06% | - |
| 20.03.2026 | 47,02 | 48,03 | 47,02 | 48,03 | 1,41% | - |
| 19.03.2026 | 48,72 | 48,72 | 47,36 | 47,36 | -1,11% | - |
| 18.03.2026 | 47,55 | 47,89 | 47,55 | 47,89 | -7,08% | - |
| 17.03.2026 | 50,76 | 51,54 | 50,76 | 51,54 | 2,30% | - |
| 16.03.2026 | 50,90 | 50,90 | 50,38 | 50,38 | 1,41% | - |
| 13.03.2026 | 50,12 | 50,12 | 49,68 | 49,68 | -2,47% | - |
| 12.03.2026 | 50,92 | 50,94 | 50,92 | 50,94 | 1,90% | - |
| 11.03.2026 | 50,74 | 50,74 | 49,99 | 49,99 | -1,40% | - |