81,128$
-2,97%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 70,24 | 70,24 | 66,04 | 66,62 | -4,64% | 2.173.176,00 |
| 03.01.2025 | 69,79 | 70,75 | 69,56 | 69,86 | -0,13% | 1.151.203,00 |
| 02.01.2025 | 70,00 | 70,72 | 69,28 | 69,95 | 1,32% | 941.033,00 |
| 31.12.2024 | 69,38 | 69,75 | 68,03 | 69,04 | 0,25% | 1.133.575,00 |
| 30.12.2024 | 68,99 | 69,60 | 67,55 | 68,87 | -1,06% | 1.019.531,00 |
| 27.12.2024 | 69,43 | 70,29 | 69,04 | 69,61 | -1,50% | 873.730,00 |
| 26.12.2024 | 70,27 | 71,70 | 69,91 | 70,67 | 0,20% | 1.110.087,00 |
| 24.12.2024 | 70,79 | 70,82 | 69,81 | 70,53 | -0,08% | 383.094,00 |
| 23.12.2024 | 70,25 | 70,90 | 68,80 | 70,59 | 0,21% | 1.099.735,00 |
| 20.12.2024 | 68,80 | 71,07 | 68,80 | 70,44 | 1,48% | 5.932.421,00 |
| 19.12.2024 | 70,48 | 71,08 | 69,12 | 69,41 | -0,87% | 1.808.598,00 |
| 18.12.2024 | 73,52 | 74,49 | 68,67 | 70,02 | -5,19% | 2.602.413,00 |
| 17.12.2024 | 72,53 | 75,16 | 72,53 | 73,85 | 0,63% | 2.247.244,00 |
| 16.12.2024 | 71,66 | 73,88 | 71,65 | 73,39 | 2,46% | 1.782.839,00 |
| 13.12.2024 | 72,50 | 73,29 | 70,86 | 71,63 | -0,58% | 1.463.062,00 |
| 12.12.2024 | 73,50 | 74,36 | 72,04 | 72,05 | -2,90% | 3.549.014,00 |
| 11.12.2024 | 73,79 | 75,05 | 72,95 | 74,20 | 2,18% | 1.255.272,00 |
| 10.12.2024 | 73,14 | 73,95 | 72,16 | 72,62 | -0,21% | 1.063.983,00 |
| 09.12.2024 | 75,00 | 76,48 | 72,30 | 72,77 | -3,49% | 1.753.868,00 |
| 06.12.2024 | 75,34 | 76,98 | 74,33 | 75,40 | 0,09% | 1.412.178,00 |
| 05.12.2024 | 75,24 | 78,83 | 75,24 | 75,33 | -0,04% | 2.244.313,00 |
| 04.12.2024 | 72,48 | 75,56 | 71,75 | 75,36 | 4,05% | 1.539.884,00 |
| 03.12.2024 | 72,42 | 73,67 | 71,95 | 72,43 | 0,01% | 1.202.009,00 |
| 02.12.2024 | 75,02 | 75,46 | 71,85 | 72,42 | -3,65% | 1.757.910,00 |
| 29.11.2024 | 76,53 | 76,53 | 74,83 | 75,16 | -0,95% | 719.651,00 |
| 27.11.2024 | 75,78 | 76,65 | 74,79 | 75,88 | 0,26% | 1.018.230,00 |
| 26.11.2024 | 73,85 | 76,00 | 73,52 | 75,68 | 2,15% | 1.104.512,00 |
| 25.11.2024 | 74,25 | 76,46 | 74,05 | 74,09 | 1,29% | 1.693.609,00 |
| 22.11.2024 | 74,59 | 74,63 | 72,94 | 73,15 | -0,89% | 1.756.992,00 |
| 21.11.2024 | 73,12 | 74,09 | 70,94 | 73,81 | 1,57% | 1.373.716,00 |
| 20.11.2024 | 73,50 | 73,95 | 71,17 | 72,67 | -1,42% | 1.712.360,00 |
| 19.11.2024 | 68,50 | 73,78 | 67,90 | 73,72 | 10,67% | 2.910.479,00 |
| 18.11.2024 | 66,29 | 67,26 | 64,86 | 66,61 | 0,48% | 1.607.669,00 |
| 15.11.2024 | 72,11 | 72,11 | 65,97 | 66,29 | -6,97% | 2.935.341,00 |
| 14.11.2024 | 70,30 | 74,32 | 70,20 | 71,26 | 0,93% | 2.022.028,00 |
| 13.11.2024 | 71,09 | 71,42 | 69,91 | 70,60 | 0,68% | 1.694.440,00 |
| 12.11.2024 | 71,23 | 71,86 | 69,57 | 70,12 | -2,39% | 1.665.505,00 |
| 11.11.2024 | 73,55 | 74,12 | 71,52 | 71,84 | -2,31% | 1.324.801,00 |
| 08.11.2024 | 71,83 | 73,64 | 71,06 | 73,54 | 2,58% | 1.121.855,00 |
| 07.11.2024 | 73,00 | 73,49 | 71,57 | 71,69 | -1,61% | 1.106.990,00 |
| 06.11.2024 | 72,17 | 74,00 | 70,81 | 72,86 | 5,14% | 2.178.502,00 |
| 05.11.2024 | 67,85 | 69,32 | 67,42 | 69,30 | 1,69% | 1.400.075,00 |
| 04.11.2024 | 67,10 | 69,57 | 66,78 | 68,15 | -0,25% | 1.368.143,00 |
| 01.11.2024 | 67,78 | 68,88 | 65,95 | 68,32 | 1,55% | 1.617.227,00 |
| 31.10.2024 | 68,59 | 70,39 | 67,05 | 67,28 | -4,29% | 2.431.099,00 |
| 30.10.2024 | 70,65 | 71,37 | 70,00 | 70,30 | -0,92% | 1.170.124,00 |
| 29.10.2024 | 70,95 | 71,59 | 70,23 | 70,95 | -1,40% | 1.047.287,00 |
| 28.10.2024 | 71,73 | 72,22 | 71,11 | 71,96 | 1,41% | 1.284.831,00 |
| 25.10.2024 | 71,66 | 72,40 | 70,79 | 70,96 | -1,05% | 674.453,00 |
| 24.10.2024 | 72,00 | 73,00 | 71,35 | 71,71 | -0,32% | 805.051,00 |
| 23.10.2024 | 73,24 | 73,61 | 71,79 | 71,94 | -2,36% | 917.475,00 |
| 22.10.2024 | 72,02 | 74,03 | 72,00 | 73,68 | 1,94% | 886.766,00 |
| 21.10.2024 | 73,99 | 74,29 | 71,81 | 72,28 | -3,03% | 1.131.534,00 |
| 18.10.2024 | 74,46 | 75,75 | 74,16 | 74,54 | 0,36% | 906.260,00 |
| 17.10.2024 | 76,51 | 76,90 | 73,99 | 74,27 | -3,11% | 1.211.499,00 |
| 16.10.2024 | 74,87 | 77,70 | 74,68 | 76,65 | 2,67% | 991.959,00 |
| 15.10.2024 | 75,27 | 75,67 | 74,11 | 74,66 | -0,60% | 813.455,00 |
| 14.10.2024 | 74,56 | 75,46 | 73,74 | 75,11 | 0,74% | 1.028.965,00 |
| 11.10.2024 | 72,15 | 74,59 | 71,54 | 74,56 | 4,00% | 1.327.808,00 |
| 10.10.2024 | 69,36 | 71,75 | 69,08 | 71,69 | 2,47% | 911.660,00 |
| 09.10.2024 | 71,27 | 71,39 | 69,71 | 69,96 | -1,98% | 1.150.596,00 |
| 08.10.2024 | 70,78 | 72,59 | 70,40 | 71,37 | 1,23% | 1.033.454,00 |
| 07.10.2024 | 72,14 | 72,36 | 70,20 | 70,50 | -2,45% | 960.338,00 |
| 04.10.2024 | 72,31 | 72,68 | 71,17 | 72,27 | 1,22% | 1.251.808,00 |
| 03.10.2024 | 72,62 | 73,81 | 71,11 | 71,40 | -2,22% | 1.121.943,00 |
| 02.10.2024 | 72,00 | 73,60 | 71,17 | 73,02 | 0,19% | 2.059.617,00 |
| 01.10.2024 | 73,00 | 73,12 | 71,74 | 72,88 | -0,12% | 1.291.180,00 |
| 30.09.2024 | 72,63 | 74,19 | 71,65 | 72,97 | 0,68% | 1.780.769,00 |