68,508$
-1,01%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 68,85 | 68,85 | 68,00 | 68,52 | -1,00% | - |
| 29.05.2025 | 66,63 | 69,32 | 65,56 | 69,21 | 4,29% | 1.844.133,00 |
| 28.05.2025 | 68,00 | 68,27 | 66,08 | 66,36 | -2,44% | 4.395.748,00 |
| 27.05.2025 | 68,00 | 68,74 | 67,38 | 68,02 | 0,73% | 2.330.473,00 |
| 23.05.2025 | 66,04 | 67,65 | 65,57 | 67,53 | 2,07% | 1.546.407,00 |
| 22.05.2025 | 65,93 | 66,26 | 64,85 | 66,16 | 0,21% | 2.645.487,00 |
| 21.05.2025 | 67,78 | 68,73 | 65,22 | 66,02 | -3,63% | 2.144.984,00 |
| 20.05.2025 | 67,73 | 68,62 | 66,28 | 68,51 | 0,93% | 2.505.885,00 |
| 19.05.2025 | 67,97 | 68,99 | 66,57 | 67,88 | -0,35% | 1.334.593,00 |
| 16.05.2025 | 67,53 | 68,35 | 66,63 | 68,12 | 1,34% | 1.789.605,00 |
| 15.05.2025 | 65,32 | 67,22 | 65,32 | 67,22 | 2,45% | 1.283.720,00 |
| 14.05.2025 | 65,61 | 66,66 | 65,07 | 65,61 | -0,15% | 2.095.184,00 |
| 13.05.2025 | 67,81 | 68,35 | 65,54 | 65,71 | -3,01% | 2.154.839,00 |
| 12.05.2025 | 65,18 | 68,51 | 65,10 | 67,75 | 4,10% | 3.001.026,00 |
| 09.05.2025 | 65,63 | 66,91 | 64,95 | 65,08 | -0,84% | 2.388.373,00 |
| 08.05.2025 | 67,90 | 68,08 | 63,81 | 65,63 | -3,88% | 3.556.351,00 |
| 07.05.2025 | 67,87 | 69,18 | 67,51 | 68,28 | 0,60% | 1.875.367,00 |
| 06.05.2025 | 71,26 | 71,77 | 67,21 | 67,87 | -6,49% | 2.705.556,00 |
| 05.05.2025 | 72,10 | 72,83 | 71,34 | 72,58 | 0,39% | 1.358.562,00 |
| 02.05.2025 | 73,03 | 73,39 | 71,95 | 72,30 | -0,47% | 1.600.638,00 |
| 01.05.2025 | 72,09 | 73,31 | 70,84 | 72,64 | 0,89% | 1.792.978,00 |
| 30.04.2025 | 71,40 | 72,37 | 70,36 | 72,00 | 0,84% | 1.493.000,00 |
| 29.04.2025 | 69,66 | 72,15 | 69,20 | 71,40 | 2,20% | 1.846.576,00 |
| 28.04.2025 | 69,59 | 70,79 | 69,18 | 69,86 | 0,24% | 2.580.914,00 |
| 25.04.2025 | 67,90 | 70,02 | 67,69 | 69,69 | 1,06% | 13.610.828,00 |
| 24.04.2025 | 69,50 | 71,00 | 66,43 | 68,96 | -2,52% | 3.574.458,00 |
| 23.04.2025 | 72,53 | 72,71 | 70,63 | 70,74 | -0,70% | 1.486.350,00 |
| 22.04.2025 | 70,46 | 71,95 | 70,00 | 71,24 | 2,49% | 1.554.257,00 |
| 21.04.2025 | 71,95 | 71,95 | 67,66 | 69,51 | -4,32% | 2.026.532,00 |
| 17.04.2025 | 69,86 | 72,67 | 69,86 | 72,65 | 3,49% | 1.501.091,00 |
| 16.04.2025 | 70,70 | 70,97 | 69,00 | 70,20 | -1,22% | 1.529.481,00 |
| 15.04.2025 | 70,68 | 71,98 | 68,99 | 71,07 | 0,06% | 1.562.944,00 |
| 14.04.2025 | 69,96 | 71,24 | 68,66 | 71,03 | 3,59% | 2.386.043,00 |
| 11.04.2025 | 64,98 | 68,63 | 64,35 | 68,57 | 5,80% | 1.823.424,00 |
| 10.04.2025 | 65,73 | 67,19 | 61,48 | 64,81 | -4,18% | 3.277.641,00 |
| 09.04.2025 | 63,51 | 68,70 | 60,40 | 67,64 | 4,05% | 5.071.694,00 |
| 08.04.2025 | 69,88 | 70,56 | 64,19 | 65,00 | -4,54% | 2.825.056,00 |
| 07.04.2025 | 66,21 | 70,52 | 64,38 | 68,09 | -1,58% | 3.666.787,00 |
| 04.04.2025 | 70,43 | 72,50 | 67,80 | 69,18 | -5,66% | 3.125.228,00 |
| 03.04.2025 | 71,50 | 74,31 | 71,05 | 73,33 | -0,15% | 2.078.311,00 |
| 02.04.2025 | 71,71 | 73,45 | 70,30 | 73,44 | 2,00% | 2.438.902,00 |
| 01.04.2025 | 75,35 | 75,65 | 71,94 | 72,00 | -5,62% | 2.723.558,00 |
| 31.03.2025 | 76,24 | 76,70 | 73,81 | 76,29 | -2,18% | 2.938.953,00 |
| 28.03.2025 | 77,67 | 78,05 | 76,28 | 77,99 | 0,39% | 950.343,00 |
| 27.03.2025 | 76,64 | 79,12 | 76,05 | 77,69 | 1,46% | 1.139.757,00 |
| 26.03.2025 | 78,17 | 78,79 | 76,06 | 76,57 | -2,51% | 1.106.848,00 |
| 25.03.2025 | 79,94 | 80,00 | 77,82 | 78,54 | -1,06% | 1.194.950,00 |
| 24.03.2025 | 81,22 | 81,50 | 78,85 | 79,38 | -0,68% | 1.338.987,00 |
| 21.03.2025 | 78,54 | 81,19 | 78,00 | 79,92 | 1,46% | 1.928.336,00 |
| 20.03.2025 | 78,62 | 81,12 | 78,03 | 78,77 | -0,22% | 1.480.009,00 |
| 19.03.2025 | 76,95 | 78,98 | 76,80 | 78,94 | 2,53% | 1.137.809,00 |
| 18.03.2025 | 76,74 | 77,76 | 75,81 | 76,99 | -1,00% | 1.117.799,00 |
| 17.03.2025 | 76,14 | 78,18 | 75,23 | 77,77 | 1,59% | 1.043.981,00 |
| 14.03.2025 | 75,93 | 77,41 | 75,70 | 76,55 | 1,97% | 1.120.724,00 |
| 13.03.2025 | 73,75 | 75,56 | 73,01 | 75,07 | 1,39% | 1.186.568,00 |
| 12.03.2025 | 74,78 | 76,31 | 73,96 | 74,04 | 0,46% | 1.474.360,00 |
| 11.03.2025 | 73,36 | 74,71 | 71,75 | 73,70 | 0,86% | 2.016.470,00 |
| 10.03.2025 | 74,28 | 74,69 | 71,57 | 73,07 | -2,43% | 1.994.714,00 |
| 07.03.2025 | 75,75 | 76,17 | 73,07 | 74,89 | -0,17% | 1.516.265,00 |
| 06.03.2025 | 76,64 | 77,83 | 74,67 | 75,02 | -3,30% | 1.442.421,00 |
| 05.03.2025 | 77,00 | 78,26 | 76,40 | 77,58 | 0,45% | 1.214.803,00 |
| 04.03.2025 | 75,46 | 78,41 | 74,67 | 77,23 | 1,18% | 4.652.717,00 |
| 03.03.2025 | 80,90 | 81,55 | 75,84 | 76,33 | -6,40% | 2.505.304,00 |
| 28.02.2025 | 79,39 | 81,62 | 79,30 | 81,55 | 3,16% | 1.650.450,00 |
| 27.02.2025 | 78,32 | 81,11 | 78,00 | 79,05 | 1,22% | 2.644.672,00 |
| 26.02.2025 | 78,67 | 79,88 | 77,05 | 78,10 | 0,77% | 1.095.778,00 |
| 25.02.2025 | 81,28 | 81,67 | 76,20 | 77,50 | -3,16% | 2.626.276,00 |
| 24.02.2025 | 81,50 | 83,69 | 79,98 | 80,03 | -1,27% | 1.557.278,00 |
| 21.02.2025 | 84,46 | 84,91 | 80,43 | 81,06 | -3,05% | 2.722.240,00 |
| 20.02.2025 | 80,10 | 84,28 | 79,50 | 83,61 | -0,26% | 2.291.314,00 |
| 19.02.2025 | 81,30 | 83,89 | 80,07 | 83,83 | 3,04% | 2.283.637,00 |
| 18.02.2025 | 79,83 | 82,04 | 78,75 | 81,36 | 2,47% | 2.542.188,00 |
| 17.02.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,11% | - |
| 14.02.2025 | 78,49 | 79,41 | 77,83 | 79,31 | 0,81% | 1.167.422,00 |
| 13.02.2025 | 79,69 | 79,69 | 77,22 | 78,67 | -1,17% | 1.835.596,00 |
| 12.02.2025 | 78,57 | 80,28 | 78,53 | 79,60 | -0,36% | 1.389.772,00 |
| 11.02.2025 | 78,87 | 80,01 | 78,06 | 79,89 | 2,27% | 1.458.005,00 |
| 10.02.2025 | 79,97 | 80,11 | 76,68 | 78,12 | -2,29% | 1.623.136,00 |
| 07.02.2025 | 81,33 | 81,33 | 78,94 | 79,95 | -1,03% | 1.690.522,00 |
| 06.02.2025 | 80,90 | 82,04 | 80,48 | 80,78 | -0,82% | 2.494.340,00 |
| 05.02.2025 | 81,01 | 81,96 | 79,78 | 81,45 | 0,54% | 1.610.299,00 |
| 04.02.2025 | 77,49 | 81,25 | 77,49 | 81,01 | 4,02% | 1.762.420,00 |
| 03.02.2025 | 74,86 | 78,84 | 74,47 | 77,88 | 1,70% | 1.337.950,00 |
| 31.01.2025 | 76,74 | 78,86 | 75,94 | 76,58 | 0,38% | 2.112.808,00 |
| 30.01.2025 | 78,80 | 80,63 | 75,57 | 76,29 | -2,19% | 2.413.854,00 |
| 29.01.2025 | 78,11 | 78,67 | 77,05 | 78,00 | -0,59% | 1.012.429,00 |
| 28.01.2025 | 78,14 | 79,24 | 77,08 | 78,46 | 1,07% | 2.064.247,00 |
| 27.01.2025 | 77,20 | 78,69 | 76,46 | 77,63 | -1,08% | 1.685.772,00 |
| 24.01.2025 | 77,61 | 79,08 | 76,60 | 78,48 | 0,82% | 959.045,00 |
| 23.01.2025 | 77,96 | 79,73 | 77,53 | 77,84 | -0,78% | 1.878.847,00 |
| 22.01.2025 | 77,37 | 78,55 | 76,78 | 78,45 | 2,21% | 1.701.187,00 |
| 21.01.2025 | 72,92 | 77,16 | 72,85 | 76,75 | 5,85% | 2.963.904,00 |
| 17.01.2025 | 73,50 | 73,63 | 71,50 | 72,51 | -0,33% | 1.695.915,00 |
| 16.01.2025 | 69,91 | 73,22 | 69,04 | 72,75 | 3,63% | 2.414.824,00 |
| 15.01.2025 | 70,00 | 71,37 | 68,78 | 70,20 | 2,80% | 2.540.704,00 |
| 14.01.2025 | 68,72 | 70,22 | 67,40 | 68,29 | -0,93% | 2.871.812,00 |
| 13.01.2025 | 64,52 | 69,41 | 63,73 | 68,93 | 5,64% | 2.399.379,00 |
| 10.01.2025 | 63,62 | 65,85 | 61,50 | 65,25 | -0,72% | 3.087.759,00 |
| 08.01.2025 | 65,72 | 66,50 | 64,72 | 65,72 | -0,59% | 1.844.065,00 |
| 07.01.2025 | 65,99 | 67,88 | 64,70 | 66,11 | -0,77% | 2.144.353,00 |