3,480$
-2,25%
Echtzeit-Aktienkurs Inspirato Inc
Bid:
Ask:
Aktienkurse zur Inspirato Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,52 | 3,81 | 3,50 | 3,56 | -1,66% | 46.389,00 |
| 01.07.2025 | 3,44 | 3,64 | 3,35 | 3,62 | 6,16% | 24.160,00 |
| 30.06.2025 | 3,32 | 3,47 | 3,32 | 3,41 | -0,29% | 20.765,00 |
| 27.06.2025 | 3,71 | 3,93 | 3,34 | 3,42 | -9,28% | 54.475,00 |
| 26.06.2025 | 4,71 | 4,90 | 3,72 | 3,77 | -8,50% | 83.765,00 |
| 25.06.2025 | 3,72 | 4,20 | 3,72 | 4,12 | 1,48% | 28.678,00 |
| 24.06.2025 | 4,31 | 4,48 | 4,06 | 4,06 | -0,49% | 26.896,00 |
| 23.06.2025 | 4,37 | 4,37 | 4,01 | 4,08 | -6,64% | 11.886,00 |
| 20.06.2025 | 3,71 | 4,57 | 3,71 | 4,37 | 17,79% | 183.078,00 |
| 18.06.2025 | 3,88 | 4,05 | 3,71 | 3,71 | -5,12% | 11.002,00 |
| 17.06.2025 | 4,00 | 4,23 | 3,91 | 3,91 | -0,26% | 9.063,00 |
| 16.06.2025 | 3,80 | 4,00 | 3,75 | 3,92 | 0,51% | 13.712,00 |
| 13.06.2025 | 3,88 | 4,11 | 3,64 | 3,90 | -2,50% | 16.088,00 |
| 12.06.2025 | 3,99 | 4,12 | 3,91 | 4,00 | 2,30% | 8.202,00 |
| 11.06.2025 | 3,91 | 4,23 | 3,90 | 3,91 | -0,51% | 15.563,00 |
| 10.06.2025 | 4,01 | 4,02 | 3,92 | 3,93 | -1,26% | 6.312,00 |
| 09.06.2025 | 4,03 | 4,22 | 3,92 | 3,98 | 0,00% | 15.644,00 |
| 06.06.2025 | 4,02 | 4,02 | 3,87 | 3,98 | 2,84% | 6.650,00 |
| 05.06.2025 | 3,83 | 4,04 | 3,83 | 3,87 | -3,01% | 12.858,00 |
| 04.06.2025 | 3,98 | 4,09 | 3,81 | 3,99 | -0,87% | 11.340,00 |
| 03.06.2025 | 3,97 | 4,50 | 3,86 | 4,03 | 0,63% | 31.888,00 |
| 02.06.2025 | 3,73 | 4,38 | 3,62 | 4,00 | 9,89% | 221.284,00 |
| 30.05.2025 | 4,20 | 4,80 | 3,53 | 3,64 | 7,69% | 414.303,00 |
| 29.05.2025 | 3,33 | 3,45 | 3,33 | 3,38 | -1,74% | 3.142,00 |
| 28.05.2025 | 3,46 | 3,49 | 3,35 | 3,44 | 0,29% | 2.456,00 |
| 27.05.2025 | 3,45 | 3,56 | 3,37 | 3,43 | -2,00% | 12.082,00 |
| 23.05.2025 | 3,45 | 3,54 | 3,40 | 3,50 | -0,28% | 7.510,00 |
| 22.05.2025 | 3,50 | 3,57 | 3,29 | 3,51 | 5,72% | 22.835,00 |
| 21.05.2025 | 3,44 | 3,61 | 3,25 | 3,32 | -5,14% | 34.939,00 |
| 20.05.2025 | 3,45 | 3,60 | 3,42 | 3,50 | 2,04% | 32.463,00 |
| 19.05.2025 | 3,46 | 3,56 | 3,32 | 3,43 | 1,18% | 28.780,00 |
| 16.05.2025 | 3,58 | 3,58 | 3,33 | 3,39 | 0,30% | 15.378,00 |
| 15.05.2025 | 3,48 | 3,53 | 3,35 | 3,38 | -0,94% | 12.457,00 |
| 14.05.2025 | 3,36 | 3,50 | 3,36 | 3,41 | -0,81% | 7.823,00 |
| 13.05.2025 | 3,63 | 3,63 | 3,38 | 3,44 | -2,27% | 16.939,00 |
| 12.05.2025 | 3,77 | 3,83 | 3,45 | 3,52 | -0,82% | 28.289,00 |
| 09.05.2025 | 3,46 | 3,63 | 3,38 | 3,55 | 5,31% | 20.061,00 |
| 08.05.2025 | 3,30 | 3,62 | 3,26 | 3,37 | 2,12% | 82.570,00 |
| 07.05.2025 | 3,49 | 3,49 | 3,15 | 3,30 | 0,30% | 93.664,00 |
| 06.05.2025 | 3,43 | 3,65 | 3,26 | 3,29 | -4,08% | 41.384,00 |
| 05.05.2025 | 3,54 | 3,54 | 3,40 | 3,43 | 0,00% | 10.082,00 |
| 02.05.2025 | 3,41 | 3,73 | 3,39 | 3,43 | -1,58% | 21.359,00 |
| 01.05.2025 | 3,50 | 3,50 | 3,35 | 3,49 | 1,01% | 21.402,00 |
| 30.04.2025 | 3,38 | 3,65 | 3,27 | 3,45 | 1,47% | 63.609,00 |
| 29.04.2025 | 3,54 | 3,54 | 3,30 | 3,40 | -2,86% | 11.911,00 |
| 28.04.2025 | 3,52 | 3,58 | 3,36 | 3,50 | 0,29% | 11.294,00 |
| 25.04.2025 | 3,45 | 3,51 | 3,40 | 3,49 | -2,79% | 6.378,00 |
| 24.04.2025 | 3,73 | 3,73 | 3,41 | 3,59 | 3,01% | 25.550,00 |
| 23.04.2025 | 3,74 | 3,85 | 3,42 | 3,49 | -2,38% | 46.809,00 |
| 22.04.2025 | 3,50 | 3,59 | 3,39 | 3,57 | 3,03% | 6.653,00 |
| 21.04.2025 | 3,55 | 3,85 | 3,47 | 3,47 | -1,56% | 20.311,00 |
| 17.04.2025 | 3,46 | 3,52 | 3,46 | 3,52 | 1,15% | 1.519,00 |
| 16.04.2025 | 4,04 | 4,04 | 3,36 | 3,48 | -6,45% | 46.266,00 |
| 15.04.2025 | 3,90 | 3,90 | 3,55 | 3,72 | 0,27% | 27.124,00 |
| 14.04.2025 | 3,61 | 3,72 | 3,56 | 3,71 | -1,07% | 7.602,00 |
| 11.04.2025 | 3,65 | 3,77 | 3,57 | 3,75 | -1,83% | 4.309,00 |
| 10.04.2025 | 3,76 | 3,82 | 3,56 | 3,82 | -0,73% | 4.017,00 |
| 09.04.2025 | 3,64 | 3,93 | 3,58 | 3,85 | 5,14% | 29.541,00 |
| 08.04.2025 | 3,79 | 3,80 | 3,60 | 3,66 | -3,43% | 27.067,00 |
| 07.04.2025 | 3,75 | 4,27 | 3,66 | 3,79 | 0,26% | 65.606,00 |
| 04.04.2025 | 3,88 | 3,91 | 3,76 | 3,78 | -2,33% | 22.543,00 |
| 03.04.2025 | 4,00 | 4,00 | 3,76 | 3,87 | -7,86% | 15.770,00 |
| 02.04.2025 | 4,01 | 4,58 | 4,01 | 4,20 | 3,70% | 24.264,00 |
| 01.04.2025 | 4,15 | 4,27 | 4,04 | 4,05 | -2,17% | 14.797,00 |
| 31.03.2025 | 4,20 | 4,50 | 4,10 | 4,14 | -6,33% | 9.312,00 |
| 28.03.2025 | 4,54 | 4,80 | 4,25 | 4,42 | -1,78% | 90.039,00 |
| 27.03.2025 | 4,42 | 4,50 | 4,42 | 4,50 | 1,93% | 1.350,00 |
| 26.03.2025 | 4,60 | 4,80 | 4,34 | 4,42 | -3,81% | 8.867,00 |
| 25.03.2025 | 4,15 | 4,70 | 4,15 | 4,59 | 5,52% | 17.449,00 |
| 24.03.2025 | 4,50 | 4,65 | 4,05 | 4,35 | -3,33% | 29.760,00 |
| 21.03.2025 | 3,99 | 4,51 | 3,91 | 4,50 | 11,39% | 28.908,00 |
| 20.03.2025 | 3,89 | 4,11 | 3,88 | 4,04 | -1,46% | 1.887,00 |
| 19.03.2025 | 3,89 | 4,10 | 3,81 | 4,10 | 7,89% | 2.934,00 |
| 18.03.2025 | 3,94 | 4,20 | 3,76 | 3,80 | -4,52% | 14.659,00 |
| 17.03.2025 | 3,77 | 3,98 | 3,77 | 3,98 | 2,05% | 5.088,00 |
| 14.03.2025 | 3,74 | 3,90 | 3,74 | 3,90 | -2,50% | 2.009,00 |
| 13.03.2025 | 3,99 | 4,00 | 3,93 | 4,00 | -2,44% | 2.051,00 |
| 12.03.2025 | 3,92 | 4,10 | 3,65 | 4,10 | 2,76% | 9.374,00 |
| 11.03.2025 | 3,71 | 4,10 | 3,65 | 3,99 | 7,26% | 21.023,00 |
| 10.03.2025 | 4,09 | 4,09 | 3,72 | 3,72 | -10,58% | 30.628,00 |
| 07.03.2025 | 3,93 | 4,16 | 3,93 | 4,16 | 2,97% | 12.566,00 |
| 06.03.2025 | 3,97 | 4,05 | 3,92 | 4,04 | 0,00% | 2.417,00 |
| 05.03.2025 | 3,81 | 4,04 | 3,71 | 4,04 | 3,06% | 8.059,00 |
| 04.03.2025 | 3,70 | 3,92 | 3,64 | 3,92 | 7,40% | 4.901,00 |
| 03.03.2025 | 4,01 | 4,10 | 3,65 | 3,65 | -10,10% | 24.566,00 |
| 28.02.2025 | 3,97 | 4,09 | 3,95 | 4,06 | -0,73% | 17.453,00 |
| 27.02.2025 | 4,10 | 4,10 | 3,92 | 4,09 | -1,21% | 27.938,00 |
| 26.02.2025 | 4,25 | 4,25 | 4,03 | 4,14 | -0,72% | 11.181,00 |
| 25.02.2025 | 4,36 | 4,36 | 4,00 | 4,17 | -4,36% | 11.714,00 |
| 24.02.2025 | 4,35 | 4,49 | 3,99 | 4,36 | 1,63% | 59.993,00 |
| 21.02.2025 | 4,52 | 4,60 | 3,92 | 4,29 | -6,74% | 39.937,00 |
| 20.02.2025 | 4,52 | 4,64 | 4,38 | 4,60 | 5,75% | 25.927,00 |
| 19.02.2025 | 4,58 | 4,62 | 4,35 | 4,35 | -5,02% | 22.175,00 |
| 18.02.2025 | 4,76 | 4,78 | 4,58 | 4,58 | -1,08% | 3.474,00 |
| 14.02.2025 | 4,78 | 5,22 | 4,57 | 4,63 | 1,76% | 37.386,00 |
| 13.02.2025 | 4,47 | 4,72 | 4,45 | 4,55 | -2,36% | 7.295,00 |
| 12.02.2025 | 4,63 | 4,66 | 4,63 | 4,66 | -3,12% | 3.684,00 |
| 11.02.2025 | 4,68 | 5,00 | 4,64 | 4,81 | 0,42% | 3.863,00 |
| 10.02.2025 | 4,76 | 4,95 | 4,56 | 4,79 | -3,23% | 3.680,00 |
| 07.02.2025 | 4,80 | 4,95 | 4,50 | 4,95 | 7,61% | 13.400,00 |