103,978$
0,44%
Echtzeit-Aktienkurs Insmed
Bid:
Ask:
Aktienkurse zur Insmed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2025 | 105,25 | 106,83 | 104,06 | 104,85 | -0,99% | 3.530.865,00 |
| 24.06.2025 | 105,50 | 106,58 | 104,18 | 105,90 | 0,46% | 4.432.560,00 |
| 23.06.2025 | 102,13 | 105,48 | 101,04 | 105,42 | 2,67% | 3.505.260,00 |
| 20.06.2025 | 100,27 | 102,81 | 99,02 | 102,68 | 3,24% | 4.668.926,00 |
| 18.06.2025 | 101,15 | 101,41 | 98,46 | 99,46 | -0,82% | 2.269.180,00 |
| 17.06.2025 | 100,59 | 102,00 | 99,92 | 100,28 | -1,29% | 2.684.739,00 |
| 16.06.2025 | 99,06 | 101,70 | 97,79 | 101,59 | 2,90% | 4.478.827,00 |
| 13.06.2025 | 96,46 | 99,65 | 96,01 | 98,73 | 1,91% | 5.321.623,00 |
| 12.06.2025 | 96,70 | 100,00 | 96,39 | 96,88 | -1,12% | 7.299.868,00 |
| 11.06.2025 | 92,00 | 98,95 | 90,86 | 97,98 | 7,75% | 12.744.509,00 |
| 10.06.2025 | 88,64 | 91,86 | 86,00 | 90,93 | 28,65% | 15.711.546,00 |
| 09.06.2025 | 73,97 | 74,32 | 70,57 | 70,68 | -3,99% | 1.923.201,00 |
| 06.06.2025 | 73,46 | 74,07 | 72,67 | 73,62 | 1,21% | 1.583.443,00 |
| 05.06.2025 | 73,50 | 74,98 | 72,32 | 72,74 | -1,29% | 2.768.062,00 |
| 04.06.2025 | 73,26 | 74,56 | 73,09 | 73,69 | 0,83% | 2.212.276,00 |
| 03.06.2025 | 71,50 | 74,00 | 71,00 | 73,08 | 1,95% | 1.889.620,00 |
| 02.06.2025 | 69,92 | 72,34 | 69,59 | 71,68 | 2,80% | 2.452.496,00 |
| 30.05.2025 | 68,88 | 71,20 | 67,81 | 69,73 | 0,75% | 3.716.755,00 |
| 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 |