193,752$
1,46%
Echtzeit-Aktienkurs Insmed
Bid:
Ask:
Aktienkurse zur Insmed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 188,09 | 197,45 | 187,55 | 193,22 | 1,18% | 2.551.474,00 |
| 13.11.2025 | 193,78 | 196,47 | 190,58 | 190,96 | -1,76% | 2.163.757,00 |
| 12.11.2025 | 192,61 | 196,33 | 191,90 | 194,39 | 0,35% | 1.602.811,00 |
| 11.11.2025 | 189,93 | 193,93 | 187,61 | 193,72 | 0,91% | 1.762.186,00 |
| 10.11.2025 | 189,67 | 192,39 | 185,69 | 191,97 | 1,20% | 2.080.777,00 |
| 07.11.2025 | 184,10 | 189,82 | 182,53 | 189,70 | 2,18% | 2.191.698,00 |
| 06.11.2025 | 186,77 | 188,45 | 183,81 | 185,66 | -0,65% | 1.857.748,00 |
| 05.11.2025 | 182,92 | 189,30 | 182,09 | 186,88 | 2,27% | 1.635.247,00 |
| 04.11.2025 | 185,28 | 187,88 | 182,58 | 182,74 | -1,90% | 2.052.847,00 |
| 03.11.2025 | 187,90 | 188,48 | 178,76 | 186,27 | -1,76% | 3.081.570,00 |
| 31.10.2025 | 194,57 | 197,08 | 187,02 | 189,60 | -2,38% | 3.156.070,00 |
| 30.10.2025 | 171,26 | 194,70 | 167,00 | 194,22 | 16,33% | 6.733.684,00 |
| 29.10.2025 | 166,48 | 167,78 | 163,82 | 166,95 | 1,00% | 2.798.308,00 |
| 28.10.2025 | 164,02 | 167,07 | 163,11 | 165,29 | 0,77% | 1.172.542,00 |
| 27.10.2025 | 162,05 | 164,13 | 160,53 | 164,02 | 2,73% | 1.465.631,00 |
| 24.10.2025 | 161,84 | 162,29 | 158,81 | 159,66 | 0,00% | 1.111.096,00 |
| 23.10.2025 | 157,78 | 159,67 | 156,13 | 159,67 | -0,46% | 2.442.223,00 |
| 22.10.2025 | 165,90 | 166,62 | 159,65 | 160,40 | -2,97% | 2.431.482,00 |
| 21.10.2025 | 166,90 | 168,09 | 162,80 | 165,31 | -1,55% | 1.732.892,00 |
| 20.10.2025 | 167,17 | 168,22 | 163,42 | 167,91 | 1,30% | 1.388.064,00 |
| 17.10.2025 | 163,08 | 165,89 | 162,03 | 165,76 | 1,57% | - |
| 16.10.2025 | 163,95 | 166,40 | 162,37 | 163,19 | -0,21% | 1.907.101,00 |
| 15.10.2025 | 162,20 | 165,76 | 161,65 | 163,54 | 1,34% | 2.188.223,00 |
| 14.10.2025 | 163,99 | 164,34 | 161,34 | 161,38 | -1,56% | 1.069.145,00 |
| 13.10.2025 | 163,22 | 166,44 | 162,08 | 163,94 | 0,99% | 1.464.597,00 |
| 10.10.2025 | 164,11 | 164,23 | 161,31 | 162,33 | -1,26% | 2.032.527,00 |
| 09.10.2025 | 162,16 | 164,58 | 161,03 | 164,40 | 1,60% | 1.411.667,00 |
| 08.10.2025 | 161,90 | 163,22 | 159,78 | 161,81 | -0,31% | 1.954.461,00 |
| 07.10.2025 | 156,87 | 162,44 | 156,87 | 162,32 | 2,55% | 1.627.755,00 |
| 06.10.2025 | 157,98 | 160,62 | 156,93 | 158,28 | 0,71% | 1.734.720,00 |
| 03.10.2025 | 153,00 | 158,19 | 151,77 | 157,16 | 2,85% | 3.486.451,00 |
| 02.10.2025 | 148,70 | 152,85 | 145,24 | 152,80 | 3,75% | 2.288.672,00 |
| 01.10.2025 | 144,70 | 148,16 | 143,18 | 147,28 | 2,27% | 2.026.079,00 |
| 30.09.2025 | 141,63 | 145,41 | 141,00 | 144,01 | 1,67% | 2.654.255,00 |
| 29.09.2025 | 137,19 | 141,81 | 136,62 | 141,65 | 3,37% | 2.564.031,00 |
| 26.09.2025 | 136,86 | 137,04 | 134,01 | 137,03 | 1,06% | 1.389.737,00 |
| 25.09.2025 | 140,55 | 140,65 | 135,08 | 135,59 | -3,84% | 2.168.769,00 |
| 24.09.2025 | 144,97 | 145,56 | 140,87 | 141,00 | -3,01% | 1.455.591,00 |
| 23.09.2025 | 144,71 | 146,29 | 143,83 | 145,38 | 0,24% | 1.610.390,00 |
| 22.09.2025 | 144,76 | 146,71 | 144,03 | 145,03 | 0,19% | 2.896.264,00 |
| 19.09.2025 | 145,51 | 146,37 | 142,88 | 144,76 | -0,75% | 5.624.088,00 |
| 18.09.2025 | 144,76 | 146,50 | 143,82 | 145,86 | 0,75% | 1.835.993,00 |
| 17.09.2025 | 145,90 | 146,50 | 143,77 | 144,78 | 0,02% | 1.728.316,00 |
| 16.09.2025 | 142,94 | 144,84 | 141,77 | 144,75 | 1,12% | 1.448.474,00 |
| 15.09.2025 | 145,40 | 145,40 | 138,73 | 143,14 | -1,91% | 1.978.548,00 |
| 12.09.2025 | 146,00 | 148,22 | 144,00 | 145,93 | 0,10% | 1.926.469,00 |
| 11.09.2025 | 146,42 | 147,10 | 144,93 | 145,79 | -0,10% | 1.606.460,00 |
| 10.09.2025 | 148,15 | 148,32 | 143,76 | 145,93 | -0,86% | 1.516.424,00 |
| 09.09.2025 | 146,88 | 149,08 | 145,25 | 147,20 | 0,35% | 1.461.438,00 |
| 08.09.2025 | 144,50 | 146,91 | 144,22 | 146,68 | 1,09% | 1.589.556,00 |
| 05.09.2025 | 142,60 | 145,19 | 140,33 | 145,10 | 1,80% | 2.532.410,00 |
| 04.09.2025 | 142,86 | 145,00 | 141,25 | 142,53 | -0,68% | 2.012.941,00 |
| 03.09.2025 | 145,00 | 146,84 | 142,36 | 143,50 | -1,24% | 2.500.411,00 |
| 02.09.2025 | 141,50 | 146,52 | 140,00 | 145,30 | 6,76% | 4.854.910,00 |
| 29.08.2025 | 135,00 | 136,10 | 134,39 | 136,10 | 0,84% | 2.190.209,00 |
| 28.08.2025 | 134,39 | 136,90 | 134,20 | 134,97 | 0,33% | 1.764.076,00 |
| 27.08.2025 | 132,29 | 134,74 | 131,55 | 134,53 | 1,79% | 2.025.146,00 |
| 26.08.2025 | 128,52 | 132,31 | 128,10 | 132,17 | 3,00% | 2.361.976,00 |
| 25.08.2025 | 131,79 | 132,73 | 128,02 | 128,32 | -2,70% | 1.988.831,00 |
| 22.08.2025 | 132,30 | 133,56 | 130,95 | 131,88 | -0,54% | 2.098.529,00 |
| 21.08.2025 | 129,80 | 132,64 | 128,50 | 132,60 | 2,43% | 2.246.838,00 |
| 20.08.2025 | 127,43 | 130,06 | 127,43 | 129,45 | 1,76% | 2.352.202,00 |
| 19.08.2025 | 127,80 | 128,83 | 126,00 | 127,21 | -0,05% | 2.078.119,00 |
| 18.08.2025 | 127,80 | 130,13 | 127,13 | 127,27 | -0,41% | 3.425.686,00 |
| 15.08.2025 | 127,63 | 128,00 | 124,52 | 127,80 | 0,04% | 3.528.985,00 |
| 14.08.2025 | 125,50 | 128,48 | 123,50 | 127,75 | 3,97% | 4.631.180,00 |
| 13.08.2025 | 121,16 | 123,42 | 119,80 | 122,87 | 0,71% | 4.426.351,00 |
| 12.08.2025 | 112,89 | 122,03 | 112,48 | 122,00 | 8,07% | 7.249.982,00 |
| 11.08.2025 | 109,83 | 114,03 | 109,18 | 112,89 | 3,05% | 3.312.591,00 |
| 08.08.2025 | 108,69 | 109,88 | 107,07 | 109,55 | 0,23% | 3.234.075,00 |
| 07.08.2025 | 106,55 | 111,94 | 106,54 | 109,30 | -1,76% | 3.335.187,00 |
| 06.08.2025 | 110,22 | 112,29 | 109,61 | 111,26 | -0,31% | 3.567.910,00 |
| 05.08.2025 | 110,92 | 113,10 | 109,50 | 111,61 | 0,33% | 3.260.301,00 |
| 04.08.2025 | 109,25 | 111,28 | 108,00 | 111,24 | 2,35% | 2.248.966,00 |
| 01.08.2025 | 107,48 | 108,89 | 105,75 | 108,69 | 1,31% | 2.256.203,00 |
| 31.07.2025 | 105,58 | 108,64 | 105,18 | 107,28 | 2,00% | 2.225.589,00 |
| 30.07.2025 | 105,35 | 107,41 | 103,50 | 105,18 | 0,17% | 5.132.678,00 |
| 29.07.2025 | 102,68 | 105,03 | 102,21 | 105,00 | 3,19% | 1.724.781,00 |
| 28.07.2025 | 104,83 | 105,80 | 101,75 | 101,75 | -2,12% | 2.684.625,00 |
| 25.07.2025 | 103,93 | 105,08 | 103,20 | 103,95 | 0,42% | 1.395.271,00 |
| 24.07.2025 | 104,07 | 104,95 | 102,65 | 103,52 | 0,08% | 1.643.760,00 |
| 23.07.2025 | 102,92 | 103,56 | 101,55 | 103,44 | 0,51% | 1.868.078,00 |
| 22.07.2025 | 102,92 | 103,74 | 101,59 | 102,92 | 0,14% | 1.527.539,00 |
| 21.07.2025 | 103,34 | 103,50 | 101,77 | 102,78 | 0,22% | 1.541.243,00 |
| 18.07.2025 | 105,01 | 105,01 | 102,40 | 102,56 | -1,55% | 1.432.376,00 |
| 17.07.2025 | 104,73 | 105,35 | 102,50 | 104,17 | -0,40% | 1.998.270,00 |
| 16.07.2025 | 102,87 | 105,08 | 101,74 | 104,59 | 1,67% | 3.691.339,00 |
| 15.07.2025 | 102,67 | 103,45 | 100,85 | 102,87 | 0,96% | 3.953.517,00 |
| 14.07.2025 | 98,18 | 102,41 | 97,34 | 101,89 | 3,78% | 3.697.891,00 |
| 11.07.2025 | 96,41 | 99,39 | 95,96 | 98,18 | 1,57% | 3.245.143,00 |
| 10.07.2025 | 96,55 | 98,00 | 95,27 | 96,66 | 0,20% | 1.760.698,00 |
| 09.07.2025 | 96,68 | 97,66 | 95,80 | 96,47 | 0,34% | 2.711.502,00 |
| 08.07.2025 | 96,87 | 97,44 | 95,90 | 96,14 | -0,84% | 1.913.161,00 |
| 07.07.2025 | 96,95 | 97,02 | 95,01 | 96,95 | -0,87% | 2.486.412,00 |
| 03.07.2025 | 98,03 | 98,53 | 95,72 | 97,80 | -0,45% | 1.762.381,00 |
| 02.07.2025 | 97,76 | 98,38 | 96,65 | 98,24 | 0,64% | 3.340.022,00 |
| 01.07.2025 | 100,26 | 100,48 | 97,34 | 97,62 | -3,00% | 3.841.324,00 |
| 30.06.2025 | 100,05 | 101,64 | 99,78 | 100,64 | 1,16% | 4.254.074,00 |
| 27.06.2025 | 101,67 | 102,25 | 98,85 | 99,49 | -2,21% | 34.487.770,00 |
| 26.06.2025 | 105,70 | 105,80 | 101,14 | 101,74 | -2,97% | 3.947.911,00 |