2,720$
1,12%
Echtzeit-Aktienkurs Inspirato Inc
Bid:
Ask:
Aktienkurse zur Inspirato Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,67 | 2,78 | 2,65 | 2,72 | 1,12% | 77.529,00 |
| 25.11.2025 | 2,63 | 2,69 | 2,49 | 2,69 | 6,32% | 84.118,00 |
| 24.11.2025 | 2,39 | 2,53 | 2,35 | 2,53 | 6,75% | 56.670,00 |
| 21.11.2025 | 2,33 | 2,49 | 2,33 | 2,37 | 1,94% | 9.503,00 |
| 20.11.2025 | 2,45 | 2,45 | 2,31 | 2,33 | -3,93% | 25.094,00 |
| 19.11.2025 | 2,38 | 2,60 | 2,38 | 2,42 | 2,98% | 19.192,00 |
| 18.11.2025 | 2,42 | 2,45 | 2,35 | 2,35 | -3,29% | 52.094,00 |
| 17.11.2025 | 2,41 | 2,51 | 2,41 | 2,43 | -1,22% | 36.032,00 |
| 14.11.2025 | 2,53 | 2,66 | 2,44 | 2,46 | -5,38% | 97.613,00 |
| 13.11.2025 | 2,35 | 2,70 | 2,32 | 2,60 | 11,59% | 200.263,00 |
| 12.11.2025 | 2,40 | 2,41 | 2,30 | 2,33 | -2,92% | 42.779,00 |
| 11.11.2025 | 2,43 | 2,45 | 2,40 | 2,40 | -1,23% | 17.721,00 |
| 10.11.2025 | 2,46 | 2,47 | 2,41 | 2,43 | -1,62% | 34.514,00 |
| 07.11.2025 | 2,52 | 2,52 | 2,43 | 2,47 | -1,59% | 33.725,00 |
| 06.11.2025 | 2,55 | 2,60 | 2,50 | 2,51 | -2,33% | 14.687,00 |
| 05.11.2025 | 2,50 | 2,60 | 2,50 | 2,57 | -1,53% | 37.779,00 |
| 04.11.2025 | 2,65 | 2,80 | 2,58 | 2,61 | -2,97% | 15.179,00 |
| 03.11.2025 | 2,74 | 2,75 | 2,66 | 2,69 | -2,89% | 15.826,00 |
| 31.10.2025 | 2,82 | 2,83 | 2,71 | 2,77 | -1,07% | 44.093,00 |
| 30.10.2025 | 2,87 | 2,88 | 2,80 | 2,80 | -2,44% | 17.028,00 |
| 29.10.2025 | 2,87 | 2,89 | 2,86 | 2,87 | -0,69% | 3.935,00 |
| 28.10.2025 | 2,90 | 2,92 | 2,87 | 2,89 | -1,03% | 11.187,00 |
| 27.10.2025 | 2,91 | 2,94 | 2,90 | 2,92 | 0,69% | 4.084,00 |
| 24.10.2025 | 2,92 | 2,92 | 2,88 | 2,90 | -1,36% | 6.089,00 |
| 23.10.2025 | 2,85 | 2,94 | 2,85 | 2,94 | 3,52% | 12.610,00 |
| 22.10.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -0,53% | 12.546,00 |
| 21.10.2025 | 2,92 | 2,92 | 2,82 | 2,86 | -0,87% | 7.099,00 |
| 20.10.2025 | 2,84 | 2,90 | 2,84 | 2,88 | 2,49% | 13.782,00 |
| 17.10.2025 | 2,77 | 2,83 | 2,76 | 2,81 | 1,08% | 7.321,00 |
| 16.10.2025 | 2,80 | 2,81 | 2,75 | 2,78 | -1,73% | 19.546,00 |
| 15.10.2025 | 2,82 | 2,84 | 2,75 | 2,83 | 0,68% | 10.599,00 |
| 14.10.2025 | 2,94 | 2,97 | 2,80 | 2,81 | -2,09% | 10.786,00 |
| 13.10.2025 | 2,75 | 2,88 | 2,72 | 2,87 | 12,55% | 33.693,00 |
| 10.10.2025 | 2,94 | 2,94 | 2,55 | 2,55 | -13,27% | 79.378,00 |
| 09.10.2025 | 2,96 | 3,01 | 2,93 | 2,94 | -1,34% | 7.739,00 |
| 08.10.2025 | 3,02 | 3,04 | 2,96 | 2,98 | -1,00% | 16.247,00 |
| 07.10.2025 | 3,08 | 3,08 | 2,96 | 3,01 | 1,01% | 11.821,00 |
| 06.10.2025 | 3,05 | 3,08 | 2,95 | 2,98 | 0,00% | 17.683,00 |
| 03.10.2025 | 2,95 | 2,98 | 2,92 | 2,98 | 2,05% | 99.108,00 |
| 02.10.2025 | 2,94 | 3,04 | 2,92 | 2,92 | -2,34% | 50.865,00 |
| 01.10.2025 | 2,97 | 3,00 | 2,94 | 2,99 | 1,01% | 4.300,00 |
| 30.09.2025 | 2,95 | 2,97 | 2,90 | 2,96 | 0,34% | 18.269,00 |
| 29.09.2025 | 3,04 | 3,06 | 2,89 | 2,95 | -1,34% | 19.350,00 |
| 26.09.2025 | 2,98 | 3,05 | 2,97 | 2,99 | -0,33% | 12.952,00 |
| 25.09.2025 | 2,99 | 3,05 | 2,97 | 3,00 | 0,33% | 23.964,00 |
| 24.09.2025 | 3,02 | 3,07 | 2,97 | 2,99 | 1,36% | 4.563,00 |
| 23.09.2025 | 3,03 | 3,03 | 2,95 | 2,95 | 0,00% | 12.917,00 |
| 22.09.2025 | 3,00 | 3,02 | 2,94 | 2,95 | 0,68% | 22.192,00 |
| 19.09.2025 | 3,10 | 3,20 | 2,93 | 2,93 | -4,56% | 203.508,00 |
| 18.09.2025 | 3,00 | 3,14 | 3,00 | 3,07 | -1,60% | 25.291,00 |
| 17.09.2025 | 3,05 | 3,19 | 3,00 | 3,12 | 1,79% | 53.399,00 |
| 16.09.2025 | 2,93 | 3,12 | 2,91 | 3,07 | 1,83% | 44.801,00 |
| 15.09.2025 | 2,80 | 3,50 | 2,75 | 3,01 | 4,15% | 598.766,00 |
| 12.09.2025 | 2,94 | 2,99 | 2,80 | 2,89 | -3,02% | 40.895,00 |
| 11.09.2025 | 2,94 | 3,02 | 2,90 | 2,98 | -1,32% | 16.951,00 |
| 10.09.2025 | 3,00 | 3,10 | 2,86 | 3,02 | -0,33% | 77.590,00 |
| 09.09.2025 | 3,07 | 3,10 | 2,92 | 3,03 | -2,88% | 457.459,00 |
| 08.09.2025 | 2,93 | 3,38 | 2,90 | 3,12 | -1,27% | 92.201,00 |
| 05.09.2025 | 2,97 | 3,24 | 2,80 | 3,16 | 7,85% | 1.455.132,00 |
| 04.09.2025 | 2,90 | 2,96 | 2,88 | 2,93 | 0,34% | 8.725,00 |
| 03.09.2025 | 2,96 | 2,96 | 2,92 | 2,92 | -2,34% | 3.112,00 |
| 02.09.2025 | 3,05 | 3,05 | 2,85 | 2,99 | -0,30% | 31.751,00 |
| 29.08.2025 | 3,10 | 3,10 | 2,99 | 3,00 | -1,99% | 11.446,00 |
| 28.08.2025 | 3,14 | 3,17 | 3,05 | 3,06 | -0,65% | 12.421,00 |
| 27.08.2025 | 2,88 | 3,18 | 2,88 | 3,08 | 4,76% | 48.352,00 |
| 26.08.2025 | 2,91 | 3,06 | 2,85 | 2,94 | 0,68% | 47.075,00 |
| 25.08.2025 | 2,92 | 3,10 | 2,91 | 2,92 | -2,01% | 42.696,00 |
| 22.08.2025 | 2,91 | 3,06 | 2,91 | 2,98 | 0,68% | 30.303,00 |
| 21.08.2025 | 3,02 | 3,08 | 2,90 | 2,96 | -0,67% | 13.878,00 |
| 20.08.2025 | 3,05 | 3,12 | 2,97 | 2,98 | -0,67% | 15.866,00 |
| 19.08.2025 | 2,89 | 3,05 | 2,89 | 3,00 | -2,91% | 6.878,00 |
| 18.08.2025 | 2,90 | 3,20 | 2,90 | 3,09 | 4,04% | 74.548,00 |
| 15.08.2025 | 3,00 | 3,15 | 2,95 | 2,97 | -1,00% | 8.764,00 |
| 14.08.2025 | 2,62 | 3,09 | 2,62 | 3,00 | 0,33% | 29.719,00 |
| 13.08.2025 | 3,11 | 3,29 | 2,97 | 2,99 | -3,86% | 44.184,00 |
| 12.08.2025 | 3,24 | 3,24 | 3,07 | 3,11 | -0,19% | 8.834,00 |
| 11.08.2025 | 3,09 | 3,16 | 2,99 | 3,12 | 2,84% | 47.063,00 |
| 08.08.2025 | 3,19 | 3,25 | 2,95 | 3,03 | -1,62% | 36.242,00 |
| 07.08.2025 | 2,87 | 3,09 | 2,84 | 3,08 | 8,83% | 16.952,00 |
| 06.08.2025 | 2,84 | 3,04 | 2,76 | 2,83 | -1,39% | 15.522,00 |
| 05.08.2025 | 2,63 | 2,87 | 2,63 | 2,87 | 7,49% | 16.867,00 |
| 04.08.2025 | 2,49 | 2,69 | 2,45 | 2,67 | 5,89% | 71.453,00 |
| 01.08.2025 | 2,50 | 2,56 | 2,47 | 2,52 | 1,26% | 24.354,00 |
| 31.07.2025 | 2,30 | 2,51 | 2,30 | 2,49 | 7,56% | 33.638,00 |
| 30.07.2025 | 2,43 | 2,44 | 2,19 | 2,32 | -3,54% | 55.243,00 |
| 29.07.2025 | 2,75 | 2,75 | 2,36 | 2,40 | -11,44% | 48.608,00 |
| 28.07.2025 | 2,82 | 3,00 | 2,70 | 2,71 | -3,90% | 48.691,00 |
| 25.07.2025 | 3,13 | 3,13 | 2,67 | 2,82 | 2,55% | 91.949,00 |
| 24.07.2025 | 3,10 | 3,14 | 2,73 | 2,75 | -11,86% | 113.710,00 |
| 23.07.2025 | 3,10 | 3,23 | 3,10 | 3,12 | 0,65% | 19.419,00 |
| 22.07.2025 | 3,08 | 3,22 | 3,08 | 3,10 | 1,31% | 9.583,00 |
| 21.07.2025 | 3,14 | 3,15 | 3,03 | 3,06 | -0,65% | 15.207,00 |
| 18.07.2025 | 3,21 | 3,27 | 3,00 | 3,08 | -4,05% | 54.512,00 |
| 17.07.2025 | 3,34 | 3,41 | 3,16 | 3,21 | 0,00% | 94.455,00 |
| 16.07.2025 | 3,37 | 3,37 | 3,21 | 3,21 | -1,53% | 31.981,00 |
| 15.07.2025 | 3,43 | 3,49 | 3,25 | 3,26 | -3,83% | 8.944,00 |
| 14.07.2025 | 3,63 | 3,63 | 3,21 | 3,39 | -3,69% | 159.611,00 |
| 11.07.2025 | 3,52 | 3,72 | 3,43 | 3,52 | -2,22% | 10.035,00 |
| 10.07.2025 | 3,74 | 3,75 | 3,52 | 3,60 | -4,00% | 14.351,00 |
| 09.07.2025 | 3,72 | 3,81 | 3,45 | 3,75 | 0,54% | 9.580,00 |