139,816$
-2,59%
Echtzeit-Aktienkurs Insmed
Bid:
Ask:
Aktienkurse zur Insmed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 141,58 | 143,94 | 140,35 | 140,95 | -1,80% | - |
| 05.03.2026 | 148,04 | 148,07 | 142,04 | 143,54 | -4,23% | 144,00 |
| 04.03.2026 | 146,74 | 150,27 | 146,73 | 149,88 | 1,96% | 1.731.378,00 |
| 03.03.2026 | 145,83 | 148,31 | 143,76 | 147,00 | 0,46% | 1.937.808,00 |
| 02.03.2026 | 147,10 | 148,87 | 145,00 | 146,32 | -2,02% | 2.657.046,00 |
| 27.02.2026 | 150,00 | 151,11 | 147,57 | 149,33 | -0,45% | 2.705.488,00 |
| 26.02.2026 | 147,00 | 150,57 | 146,41 | 150,00 | 0,94% | 2.201.322,00 |
| 25.02.2026 | 159,74 | 161,13 | 148,24 | 148,61 | -6,31% | 3.192.351,00 |
| 24.02.2026 | 156,00 | 160,09 | 152,89 | 158,62 | -0,26% | 1.785.534,00 |
| 23.02.2026 | 163,60 | 167,00 | 157,71 | 159,03 | -3,57% | 2.143.245,00 |
| 20.02.2026 | 158,39 | 167,37 | 157,77 | 164,91 | 2,43% | 4.138.223,00 |
| 19.02.2026 | 153,78 | 163,14 | 147,26 | 161,00 | 6,54% | 4.932.523,00 |
| 18.02.2026 | 149,92 | 154,16 | 149,56 | 151,11 | 0,39% | 2.227.617,00 |
| 17.02.2026 | 147,93 | 152,35 | 147,93 | 150,52 | 1,19% | 1.633.900,00 |
| 13.02.2026 | 147,24 | 152,19 | 146,10 | 148,75 | 1,77% | 2.197.743,00 |
| 12.02.2026 | 148,55 | 148,75 | 142,99 | 146,17 | -1,52% | 2.706.830,00 |
| 11.02.2026 | 149,49 | 149,83 | 145,36 | 148,43 | -0,08% | 1.496.178,00 |
| 10.02.2026 | 149,77 | 151,17 | 147,63 | 148,55 | -0,66% | 2.259.345,00 |
| 09.02.2026 | 148,83 | 150,60 | 146,40 | 149,54 | -0,21% | 2.044.878,00 |
| 06.02.2026 | 153,06 | 155,79 | 149,34 | 149,86 | -0,77% | 2.629.705,00 |
| 05.02.2026 | 152,44 | 156,52 | 150,34 | 151,03 | -0,92% | 1.882.505,00 |
| 04.02.2026 | 157,10 | 157,90 | 150,79 | 152,44 | -3,00% | 1.794.603,00 |
| 03.02.2026 | 153,36 | 158,98 | 152,73 | 157,16 | 2,07% | 2.484.345,00 |
| 02.02.2026 | 156,63 | 156,86 | 150,80 | 153,98 | -1,84% | 2.614.021,00 |
| 30.01.2026 | 157,19 | 159,49 | 154,48 | 156,87 | -0,60% | 2.686.483,00 |
| 29.01.2026 | 154,48 | 159,89 | 154,48 | 157,82 | 1,24% | 1.981.864,00 |
| 28.01.2026 | 162,42 | 164,23 | 155,68 | 155,89 | -4,15% | 1.732.873,00 |
| 27.01.2026 | 161,15 | 165,47 | 161,13 | 162,64 | 1,83% | 1.682.195,00 |
| 26.01.2026 | 154,63 | 160,33 | 153,09 | 159,72 | 2,25% | 2.282.595,00 |
| 23.01.2026 | 160,02 | 160,08 | 154,23 | 156,21 | -2,61% | 2.506.239,00 |
| 22.01.2026 | 156,66 | 160,95 | 153,19 | 160,39 | 2,60% | 2.702.466,00 |
| 21.01.2026 | 163,00 | 163,96 | 156,08 | 156,32 | -4,40% | 2.940.941,00 |
| 20.01.2026 | 158,45 | 164,62 | 156,01 | 163,51 | 2,13% | 2.656.976,00 |
| 19.01.2026 | 159,38 | 160,29 | 157,99 | 160,10 | -0,82% | - |
| 16.01.2026 | 160,35 | 163,98 | 158,39 | 161,42 | 1,35% | 3.676.502,00 |
| 15.01.2026 | 163,00 | 164,00 | 158,42 | 159,27 | -2,41% | 2.314.258,00 |
| 14.01.2026 | 163,83 | 164,96 | 160,45 | 163,21 | -0,31% | 2.623.141,00 |
| 13.01.2026 | 170,00 | 170,45 | 162,30 | 163,72 | -2,38% | 3.731.128,00 |
| 12.01.2026 | 174,86 | 174,86 | 165,28 | 167,72 | -4,69% | 4.098.443,00 |
| 09.01.2026 | 185,02 | 186,19 | 169,00 | 175,97 | 3,35% | 5.431.442,00 |
| 08.01.2026 | 174,17 | 175,00 | 168,01 | 170,27 | -3,26% | 2.550.101,00 |
| 07.01.2026 | 175,07 | 178,75 | 173,34 | 176,00 | 0,53% | 2.179.505,00 |
| 06.01.2026 | 173,33 | 175,41 | 170,94 | 175,07 | -0,13% | 1.850.092,00 |
| 05.01.2026 | 176,12 | 176,12 | 167,39 | 175,29 | -1,03% | 2.260.889,00 |
| 02.01.2026 | 175,79 | 177,90 | 173,55 | 177,12 | 1,77% | 1.831.421,00 |
| 31.12.2025 | 174,18 | 175,25 | 173,24 | 174,04 | -0,03% | 1.781.389,00 |
| 30.12.2025 | 175,79 | 176,52 | 173,48 | 174,09 | -1,28% | 1.627.881,00 |
| 29.12.2025 | 177,61 | 178,52 | 175,37 | 176,34 | -0,87% | 2.457.608,00 |
| 26.12.2025 | 178,90 | 179,44 | 176,67 | 177,88 | 0,26% | 1.035.787,00 |
| 24.12.2025 | 175,50 | 178,10 | 175,00 | 177,42 | 0,37% | 747.292,00 |
| 23.12.2025 | 174,17 | 177,60 | 172,65 | 176,77 | 0,57% | 1.599.330,00 |
| 22.12.2025 | 177,58 | 179,33 | 174,00 | 175,76 | 0,53% | 2.744.026,00 |
| 19.12.2025 | 168,30 | 178,21 | 166,71 | 174,84 | 4,98% | 19.015.434,00 |
| 18.12.2025 | 167,75 | 172,30 | 161,02 | 166,54 | -16,08% | 13.445.377,00 |
| 17.12.2025 | 200,05 | 205,23 | 198,07 | 198,46 | -1,10% | 3.621.356,00 |
| 16.12.2025 | 195,39 | 204,04 | 192,50 | 200,67 | 1,90% | 3.628.126,00 |
| 15.12.2025 | 197,23 | 201,13 | 194,75 | 196,92 | -0,05% | 4.054.339,00 |
| 12.12.2025 | 195,00 | 198,13 | 191,74 | 197,01 | 0,91% | 1.773.237,00 |
| 11.12.2025 | 190,24 | 195,36 | 189,77 | 195,24 | 2,84% | 2.282.224,00 |
| 10.12.2025 | 194,87 | 197,51 | 189,59 | 189,84 | -2,23% | 2.483.830,00 |
| 09.12.2025 | 194,50 | 198,40 | 193,29 | 194,17 | -1,21% | 2.347.060,00 |
| 08.12.2025 | 206,69 | 206,69 | 195,54 | 196,55 | -3,65% | 3.500.298,00 |
| 05.12.2025 | 204,68 | 206,55 | 203,15 | 204,00 | -0,51% | 2.156.041,00 |
| 04.12.2025 | 207,58 | 208,81 | 202,68 | 205,04 | -0,84% | 1.855.038,00 |
| 03.12.2025 | 206,60 | 207,61 | 203,33 | 206,78 | 0,09% | 2.542.504,00 |
| 02.12.2025 | 212,08 | 212,75 | 206,10 | 206,60 | -2,30% | 1.382.989,00 |
| 01.12.2025 | 206,80 | 212,58 | 205,00 | 211,46 | 1,78% | 1.860.509,00 |
| 28.11.2025 | 206,22 | 208,05 | 202,88 | 207,77 | 1,59% | 1.052.640,00 |
| 26.11.2025 | 208,49 | 209,00 | 202,27 | 204,51 | -2,16% | 2.045.039,00 |
| 25.11.2025 | 206,93 | 209,77 | 205,23 | 209,02 | 1,08% | 2.091.875,00 |
| 24.11.2025 | 202,43 | 208,72 | 199,52 | 206,78 | 4,10% | 15.245.096,00 |
| 21.11.2025 | 199,10 | 201,44 | 194,65 | 198,63 | -0,53% | 2.629.282,00 |
| 20.11.2025 | 204,35 | 208,00 | 199,00 | 199,68 | -1,90% | 2.331.896,00 |
| 19.11.2025 | 201,08 | 205,11 | 200,19 | 203,54 | 0,93% | 1.580.524,00 |
| 18.11.2025 | 195,80 | 203,65 | 195,51 | 201,66 | 2,16% | 2.410.936,00 |
| 17.11.2025 | 192,58 | 197,88 | 191,83 | 197,40 | 2,16% | 1.826.413,00 |
| 14.11.2025 | 188,09 | 197,45 | 187,55 | 193,23 | 1,19% | 2.549.734,00 |
| 13.11.2025 | 193,78 | 196,47 | 190,58 | 190,96 | -1,76% | 2.162.522,00 |
| 12.11.2025 | 192,61 | 196,33 | 191,90 | 194,39 | 0,35% | 1.602.370,00 |
| 11.11.2025 | 189,93 | 193,93 | 187,61 | 193,72 | 0,91% | 1.761.841,00 |
| 10.11.2025 | 189,67 | 192,39 | 185,69 | 191,97 | 1,20% | 2.080.396,00 |
| 07.11.2025 | 184,10 | 189,82 | 182,53 | 189,70 | 2,18% | 2.191.043,00 |
| 06.11.2025 | 186,77 | 188,45 | 183,81 | 185,66 | -0,65% | 1.856.630,00 |
| 05.11.2025 | 182,92 | 189,30 | 182,09 | 186,88 | 2,27% | 1.634.757,00 |
| 04.11.2025 | 185,28 | 187,88 | 182,58 | 182,74 | -1,90% | 2.052.477,00 |
| 03.11.2025 | 187,90 | 188,48 | 178,76 | 186,27 | -1,76% | 3.074.737,00 |
| 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% | 1.110.463,00 |
| 23.10.2025 | 157,78 | 159,67 | 156,13 | 159,67 | -0,46% | - |
| 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 |