95,299$
-1,01%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 96,24 | 97,74 | 94,41 | 95,80 | -0,49% | - |
| 16.10.2026 | 99,00 | 99,00 | 96,05 | 96,27 | -2,96% | 2.396.655,00 |
| 15.10.2026 | 99,26 | 100,72 | 97,90 | 99,21 | 1,45% | 3.346.618,00 |
| 14.10.2026 | 97,39 | 98,00 | 95,76 | 97,79 | 1,03% | 2.737.092,00 |
| 13.10.2026 | 98,18 | 99,73 | 96,54 | 96,79 | -1,80% | 2.161.204,00 |
| 12.10.2026 | 98,82 | 100,31 | 98,33 | 98,56 | -2,03% | 1.696.056,00 |
| 09.10.2026 | 100,52 | 101,82 | 99,15 | 100,60 | 0,12% | 2.474.342,00 |
| 08.10.2026 | 100,66 | 101,06 | 96,68 | 100,48 | -1,24% | 5.251.782,00 |
| 07.10.2026 | 103,87 | 104,80 | 101,60 | 101,74 | -3,32% | 3.164.309,00 |
| 06.10.2026 | 103,97 | 107,87 | 101,32 | 105,23 | 1,35% | 3.686.126,00 |
| 05.10.2026 | 105,50 | 108,75 | 101,65 | 103,83 | -6,56% | 5.395.743,00 |
| 02.10.2026 | 107,76 | 111,54 | 105,68 | 111,12 | 2,33% | 4.136.266,00 |
| 01.10.2026 | 114,68 | 116,19 | 108,48 | 108,59 | -4,86% | 2.646.512,00 |
| 30.09.2026 | 115,65 | 116,43 | 113,60 | 114,14 | -1,29% | 2.870.338,00 |
| 29.09.2026 | 118,29 | 118,50 | 114,49 | 115,63 | -1,73% | 1.668.367,00 |
| 28.09.2026 | 116,83 | 119,32 | 116,31 | 117,67 | -0,14% | 1.744.370,00 |
| 25.09.2026 | 121,87 | 122,90 | 115,87 | 117,83 | -3,06% | 2.672.745,00 |
| 24.09.2026 | 119,27 | 121,69 | 118,38 | 121,55 | 2,71% | 2.233.624,00 |
| 23.09.2026 | 121,58 | 122,65 | 116,74 | 118,34 | -2,05% | 1.921.655,00 |
| 22.09.2026 | 121,00 | 122,48 | 119,09 | 120,82 | -0,15% | 2.405.270,00 |
| 21.09.2026 | 123,06 | 124,48 | 120,92 | 121,00 | 0,83% | 1.812.278,00 |
| 18.09.2026 | 123,89 | 124,11 | 119,32 | 120,00 | -3,21% | 3.445.007,00 |
| 17.09.2026 | 124,16 | 127,40 | 122,88 | 123,98 | 1,14% | 1.592.254,00 |
| 16.09.2026 | 120,00 | 124,41 | 119,55 | 122,58 | 2,22% | 1.434.017,00 |
| 15.09.2026 | 126,10 | 126,10 | 118,34 | 119,92 | -4,29% | 3.364.508,00 |
| 14.09.2026 | 129,50 | 130,78 | 124,58 | 125,30 | -3,18% | 1.610.741,00 |
| 11.09.2026 | 127,98 | 130,25 | 126,52 | 129,41 | 1,67% | 1.698.268,00 |
| 10.09.2026 | 127,22 | 128,85 | 124,29 | 127,28 | -1,18% | 2.594.791,00 |
| 09.09.2026 | 124,00 | 130,83 | 121,04 | 128,80 | 3,13% | 2.841.960,00 |
| 08.09.2026 | 124,78 | 127,42 | 121,38 | 124,89 | -1,11% | 1.605.099,00 |
| 04.09.2026 | 126,00 | 128,24 | 125,62 | 126,29 | -0,31% | 1.802.693,00 |
| 03.09.2026 | 126,70 | 127,09 | 124,05 | 126,68 | 0,04% | 1.885.698,00 |
| 02.09.2026 | 121,80 | 126,79 | 121,11 | 126,63 | 4,21% | 1.998.834,00 |
| 01.09.2026 | 121,95 | 122,19 | 119,52 | 121,51 | -0,25% | 1.419.286,00 |
| 31.08.2026 | 118,68 | 122,71 | 117,51 | 121,82 | 2,77% | 2.390.325,00 |
| 28.08.2026 | 120,11 | 120,66 | 117,15 | 118,54 | -2,35% | 1.977.867,00 |
| 27.08.2026 | 124,80 | 126,10 | 121,21 | 121,39 | -2,41% | 1.056.260,00 |
| 26.08.2026 | 122,99 | 125,59 | 121,64 | 124,39 | 0,40% | 1.979.984,00 |
| 25.08.2026 | 124,65 | 127,18 | 122,87 | 123,89 | -0,07% | 2.373.321,00 |
| 24.08.2026 | 125,03 | 126,11 | 122,83 | 123,98 | -1,42% | 1.341.042,00 |
| 21.08.2026 | 125,22 | 127,20 | 124,82 | 125,77 | 0,55% | 1.124.491,00 |
| 20.08.2026 | 128,36 | 130,27 | 124,60 | 125,08 | -4,27% | 1.761.850,00 |
| 19.08.2026 | 129,85 | 131,10 | 127,42 | 130,66 | 1,71% | 1.493.674,00 |
| 18.08.2026 | 128,07 | 128,93 | 126,39 | 128,46 | 0,11% | 1.274.119,00 |
| 17.08.2026 | 124,71 | 128,46 | 124,70 | 128,32 | 3,70% | 1.899.670,00 |
| 14.08.2026 | 125,67 | 126,85 | 122,21 | 123,74 | -2,05% | 1.957.324,00 |
| 13.08.2026 | 132,50 | 133,16 | 126,13 | 126,33 | -4,50% | 2.479.563,00 |
| 12.08.2026 | 132,31 | 135,26 | 130,80 | 132,28 | -0,22% | 1.563.224,00 |
| 11.08.2026 | 134,55 | 135,30 | 131,67 | 132,57 | -1,62% | 2.728.711,00 |
| 10.08.2026 | 129,98 | 135,50 | 129,50 | 134,75 | 2,78% | 3.630.056,00 |
| 07.08.2026 | 134,99 | 135,49 | 126,44 | 131,10 | -1,09% | 4.904.624,00 |
| 06.08.2026 | 128,22 | 137,70 | 126,15 | 132,55 | 33,86% | 12.036.146,00 |
| 05.08.2026 | 99,16 | 100,95 | 98,64 | 99,02 | 0,27% | 4.899.602,00 |
| 04.08.2026 | 98,98 | 99,48 | 97,86 | 98,75 | 0,30% | 4.290.804,00 |
| 03.08.2026 | 98,20 | 100,00 | 96,42 | 98,45 | -0,15% | 3.546.860,00 |
| 31.07.2026 | 101,25 | 101,91 | 97,05 | 98,60 | -2,85% | 2.902.595,00 |
| 30.07.2026 | 101,63 | 102,10 | 99,03 | 101,49 | -1,58% | 3.363.495,00 |
| 29.07.2026 | 103,98 | 106,26 | 102,81 | 103,12 | -0,97% | 2.195.533,00 |
| 28.07.2026 | 104,73 | 105,76 | 103,18 | 104,13 | -0,57% | 1.945.719,00 |
| 27.07.2026 | 106,93 | 107,37 | 104,50 | 104,73 | -2,05% | 1.899.713,00 |
| 24.07.2026 | 106,49 | 108,27 | 105,77 | 106,92 | -0,46% | 1.908.298,00 |
| 23.07.2026 | 106,28 | 107,88 | 105,09 | 107,41 | 0,72% | 1.752.962,00 |
| 22.07.2026 | 109,47 | 109,99 | 106,12 | 106,64 | -1,82% | 1.771.277,00 |
| 21.07.2026 | 107,87 | 109,42 | 106,41 | 108,62 | 1,50% | 2.447.392,00 |
| 20.07.2026 | 108,79 | 109,80 | 106,63 | 107,02 | -1,20% | 2.015.930,00 |
| 17.07.2026 | 105,20 | 110,58 | 105,20 | 108,32 | 0,80% | 2.002.884,00 |
| 16.07.2026 | 109,11 | 110,30 | 105,07 | 107,46 | -2,14% | 2.754.212,00 |
| 15.07.2026 | 111,00 | 111,60 | 108,34 | 109,81 | -0,27% | 2.116.813,00 |
| 14.07.2026 | 109,14 | 110,67 | 107,33 | 110,11 | 0,89% | 1.848.330,00 |
| 13.07.2026 | 114,25 | 115,55 | 108,02 | 109,14 | -5,60% | 2.825.240,00 |
| 10.07.2026 | 118,77 | 118,94 | 112,80 | 115,61 | -2,24% | 2.931.618,00 |
| 09.07.2026 | 116,44 | 119,54 | 116,01 | 118,26 | 1,48% | 3.167.091,00 |
| 08.07.2026 | 111,93 | 116,99 | 111,01 | 116,53 | 3,27% | 2.835.056,00 |
| 07.07.2026 | 113,21 | 114,69 | 111,47 | 112,84 | 1,17% | 1.674.721,00 |
| 06.07.2026 | 110,60 | 112,57 | 108,55 | 111,54 | -0,05% | 2.232.435,00 |
| 02.07.2026 | 107,50 | 111,92 | 107,06 | 111,60 | 4,30% | 2.771.287,00 |
| 01.07.2026 | 107,68 | 109,19 | 106,01 | 107,00 | 0,36% | 2.398.071,00 |
| 30.06.2026 | 105,84 | 108,67 | 104,64 | 106,62 | 1,79% | 3.358.466,00 |
| 29.06.2026 | 105,36 | 106,39 | 103,08 | 104,74 | 1,32% | 2.747.688,00 |
| 26.06.2026 | 105,11 | 108,14 | 102,59 | 103,38 | -1,04% | 6.259.750,00 |
| 25.06.2026 | 103,00 | 107,49 | 101,67 | 104,47 | 0,98% | 4.423.498,00 |
| 24.06.2026 | 103,40 | 107,20 | 102,31 | 103,46 | 1,28% | 3.136.887,00 |
| 23.06.2026 | 98,84 | 103,15 | 97,60 | 102,15 | 3,60% | 4.199.730,00 |
| 22.06.2026 | 95,82 | 99,88 | 95,27 | 98,61 | 2,87% | 4.257.431,00 |
| 19.06.2026 | 95,80 | 96,02 | 95,78 | 95,85 | 0,06% | - |
| 18.06.2026 | 100,11 | 100,25 | 94,00 | 95,80 | -2,69% | 23.379.307,00 |
| 17.06.2026 | 95,18 | 99,15 | 94,22 | 98,45 | 3,07% | 3.472.922,00 |
| 16.06.2026 | 97,50 | 98,10 | 93,92 | 95,52 | -1,99% | 3.423.653,00 |
| 15.06.2026 | 98,85 | 100,17 | 97,04 | 97,46 | -0,40% | 3.788.821,00 |
| 12.06.2026 | 95,12 | 98,51 | 93,92 | 97,85 | 1,17% | 4.529.094,00 |
| 11.06.2026 | 92,30 | 98,18 | 91,37 | 96,72 | 5,27% | 5.105.563,00 |
| 10.06.2026 | 98,28 | 99,25 | 90,39 | 91,88 | -7,23% | 5.425.643,00 |
| 09.06.2026 | 95,75 | 99,55 | 95,43 | 99,04 | 5,17% | 4.240.892,00 |
| 08.06.2026 | 94,45 | 96,77 | 92,07 | 94,17 | -0,05% | 5.010.375,00 |
| 05.06.2026 | 103,78 | 105,00 | 92,81 | 94,22 | -10,21% | 7.956.669,00 |
| 04.06.2026 | 103,39 | 105,29 | 102,89 | 104,93 | 1,03% | 1.849.295,00 |
| 03.06.2026 | 102,33 | 105,20 | 101,76 | 103,86 | 0,13% | 2.978.436,00 |
| 02.06.2026 | 104,09 | 104,45 | 100,56 | 103,73 | -2,17% | 2.406.468,00 |
| 01.06.2026 | 106,09 | 106,79 | 102,81 | 106,03 | -0,82% | 3.357.738,00 |
| 29.05.2026 | 107,85 | 108,46 | 106,26 | 106,91 | -1,39% | 4.534.777,00 |