61,000€
-2,40%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 62,00 | 62,00 | 61,50 | 61,50 | -1,60% | - |
| 29.10.2026 | 63,50 | 63,50 | 62,50 | 62,50 | 0,00% | - |
| 28.10.2026 | 63,50 | 63,50 | 62,50 | 62,50 | 2,46% | - |
| 27.10.2026 | 63,50 | 63,50 | 61,00 | 61,00 | -1,61% | - |
| 26.10.2026 | 63,00 | 63,00 | 62,00 | 62,00 | 0,00% | - |
| 23.10.2026 | 64,00 | 64,00 | 62,00 | 62,00 | 1,64% | - |
| 22.10.2026 | 62,00 | 62,00 | 61,00 | 61,00 | -2,40% | - |
| 21.10.2026 | 63,00 | 63,00 | 62,50 | 62,50 | 1,63% | - |
| 20.10.2026 | 62,00 | 62,00 | 61,50 | 61,50 | 2,50% | - |
| 19.10.2026 | 61,00 | 61,00 | 60,00 | 60,00 | -0,83% | - |
| 16.10.2026 | 62,00 | 62,00 | 60,50 | 60,50 | -0,82% | - |
| 15.10.2026 | 60,00 | 61,00 | 60,00 | 61,00 | 1,67% | - |
| 14.10.2026 | 61,00 | 61,00 | 60,00 | 60,00 | -4,76% | - |
| 13.10.2026 | 63,50 | 63,50 | 63,00 | 63,00 | 3,28% | - |
| 12.10.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 09.10.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 2,56% | - |
| 08.10.2026 | 59,50 | 59,50 | 58,50 | 58,50 | -0,85% | - |
| 07.10.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -3,28% | - |
| 06.10.2026 | 62,50 | 62,50 | 61,00 | 61,00 | 0,83% | - |
| 05.10.2026 | 62,00 | 62,00 | 60,50 | 60,50 | 0,83% | - |
| 02.10.2026 | 62,50 | 62,50 | 60,00 | 60,00 | -0,83% | - |
| 01.10.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 30.09.2026 | 64,00 | 64,00 | 62,00 | 62,00 | 3,33% | - |
| 29.09.2026 | 61,00 | 61,00 | 60,00 | 60,00 | 0,00% | - |
| 28.09.2026 | 61,00 | 61,00 | 60,00 | 60,00 | 0,00% | - |
| 25.09.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 24.09.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -3,23% | - |
| 23.09.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -5,34% | - |
| 22.09.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | - |
| 21.09.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 7,26% | - |
| 18.09.2026 | 63,00 | 63,00 | 62,00 | 62,00 | -2,36% | - |
| 17.09.2026 | 63,00 | 63,50 | 63,00 | 63,50 | 0,00% | - |
| 16.09.2026 | 64,00 | 64,00 | 63,50 | 63,50 | 1,60% | - |
| 15.09.2026 | 63,50 | 63,50 | 62,50 | 62,50 | 1,63% | - |
| 14.09.2026 | 62,50 | 62,50 | 61,50 | 61,50 | 0,82% | - |
| 11.09.2026 | 58,50 | 61,00 | 58,50 | 61,00 | 11,93% | - |
| 10.09.2026 | 57,00 | 57,00 | 54,50 | 54,50 | 2,83% | - |
| 09.09.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 08.09.2026 | 53,50 | 53,50 | 52,50 | 52,50 | -1,87% | - |
| 07.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 04.09.2026 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 03.09.2026 | 54,00 | 54,00 | 53,00 | 53,00 | 0,95% | - |
| 02.09.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 01.09.2026 | 53,50 | 53,50 | 53,00 | 53,00 | 4,95% | - |
| 31.08.2026 | 52,50 | 52,50 | 50,50 | 50,50 | 0,00% | - |
| 28.08.2026 | 51,50 | 51,50 | 50,50 | 50,50 | -2,88% | - |
| 27.08.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | - |
| 26.08.2026 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 25.08.2026 | 52,50 | 52,50 | 51,50 | 51,50 | 0,00% | - |
| 24.08.2026 | 53,00 | 53,00 | 51,50 | 51,50 | 0,00% | - |
| 21.08.2026 | 52,00 | 52,00 | 51,50 | 51,50 | 1,98% | - |
| 20.08.2026 | 51,50 | 51,50 | 50,50 | 50,50 | 1,41% | - |
| 19.08.2026 | 48,80 | 49,80 | 48,80 | 49,80 | 2,05% | - |
| 18.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 17.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 14.08.2026 | 49,80 | 49,80 | 48,60 | 48,60 | 0,00% | - |
| 13.08.2026 | 50,00 | 50,00 | 48,60 | 48,60 | -0,41% | - |
| 12.08.2026 | 50,50 | 50,50 | 48,80 | 48,80 | -3,37% | - |
| 11.08.2026 | 51,00 | 51,00 | 50,50 | 50,50 | -1,94% | - |
| 10.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 07.08.2026 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | - |
| 06.08.2026 | 51,50 | 51,50 | 50,00 | 50,00 | -3,85% | - |
| 05.08.2026 | 55,00 | 55,00 | 52,00 | 52,00 | -2,80% | - |
| 04.08.2026 | 49,20 | 53,50 | 49,20 | 53,50 | 20,50% | - |
| 03.08.2026 | 43,20 | 44,40 | 43,20 | 44,40 | 5,21% | - |
| 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% | - |