1,453$
-4,41%
Echtzeit-Aktienkurs Inspire Veterinary Partners Inc
Bid:
Ask:
Aktienkurse zur Inspire Veterinary Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -4,41% | 44.151,00 |
| 01.07.2025 | 1,68 | 1,75 | 1,46 | 1,52 | -10,06% | 104.931,00 |
| 30.06.2025 | 1,65 | 1,76 | 1,63 | 1,69 | 3,43% | 63.863,00 |
| 27.06.2025 | 1,65 | 1,69 | 1,63 | 1,63 | 1,87% | 21.279,00 |
| 26.06.2025 | 1,65 | 1,67 | 1,58 | 1,60 | -1,60% | 9.545,00 |
| 25.06.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -4,12% | 8.813,00 |
| 24.06.2025 | 1,63 | 1,70 | 1,55 | 1,70 | 9,40% | 11.022,00 |
| 23.06.2025 | 1,65 | 1,76 | 1,51 | 1,55 | -6,95% | 21.906,00 |
| 20.06.2025 | 1,73 | 1,75 | 1,67 | 1,67 | 0,00% | 17.082,00 |
| 18.06.2025 | 1,71 | 1,74 | 1,67 | 1,67 | -1,76% | 6.161,00 |
| 17.06.2025 | 1,72 | 1,78 | 1,70 | 1,70 | -1,16% | 14.132,00 |
| 16.06.2025 | 1,76 | 1,79 | 1,66 | 1,72 | -2,82% | 18.902,00 |
| 13.06.2025 | 1,90 | 1,90 | 1,77 | 1,77 | -8,53% | 27.331,00 |
| 12.06.2025 | 1,85 | 2,02 | 1,79 | 1,94 | 6,32% | 77.590,00 |
| 11.06.2025 | 1,74 | 1,88 | 1,74 | 1,82 | -1,09% | 73.086,00 |
| 10.06.2025 | 1,62 | 1,88 | 1,60 | 1,84 | 7,60% | 406.778,00 |
| 09.06.2025 | 1,69 | 1,74 | 1,64 | 1,71 | 0,00% | 28.991,00 |
| 06.06.2025 | 1,67 | 1,75 | 1,67 | 1,71 | 5,56% | 22.904,00 |
| 05.06.2025 | 1,77 | 1,78 | 1,62 | 1,62 | -2,41% | 49.022,00 |
| 04.06.2025 | 1,73 | 1,82 | 1,63 | 1,66 | -1,78% | 35.406,00 |
| 03.06.2025 | 1,69 | 1,84 | 1,63 | 1,69 | 0,24% | 102.668,00 |
| 02.06.2025 | 1,70 | 1,70 | 1,59 | 1,69 | -7,36% | 45.110,00 |
| 30.05.2025 | 1,46 | 1,95 | 1,45 | 1,82 | 26,04% | 521.392,00 |
| 29.05.2025 | 1,49 | 1,50 | 1,43 | 1,44 | -1,10% | 21.041,00 |
| 28.05.2025 | 1,57 | 1,57 | 1,44 | 1,46 | -3,95% | 30.147,00 |
| 27.05.2025 | 1,54 | 1,57 | 1,48 | 1,52 | 2,70% | 35.573,00 |
| 23.05.2025 | 1,56 | 1,56 | 1,41 | 1,48 | -5,13% | 35.016,00 |
| 22.05.2025 | 1,55 | 1,63 | 1,52 | 1,56 | -2,50% | 30.225,00 |
| 21.05.2025 | 1,77 | 1,77 | 1,60 | 1,60 | -1,84% | 51.806,00 |
| 20.05.2025 | 1,65 | 1,70 | 1,60 | 1,63 | -1,21% | 16.301,00 |
| 19.05.2025 | 1,62 | 1,75 | 1,59 | 1,65 | 1,85% | 15.540,00 |
| 16.05.2025 | 1,79 | 1,80 | 1,57 | 1,62 | 0,00% | 69.973,00 |
| 15.05.2025 | 1,70 | 1,75 | 1,54 | 1,62 | 0,62% | 44.259,00 |
| 14.05.2025 | 1,77 | 2,06 | 1,47 | 1,61 | -12,02% | 145.651,00 |
| 13.05.2025 | 1,55 | 1,83 | 1,52 | 1,83 | 20,39% | 316.377,00 |
| 12.05.2025 | 1,48 | 1,58 | 1,46 | 1,52 | 2,01% | 22.200,00 |
| 09.05.2025 | 1,54 | 1,58 | 1,48 | 1,49 | 1,36% | 28.720,00 |
| 08.05.2025 | 1,39 | 1,54 | 1,36 | 1,47 | 5,76% | 31.660,00 |
| 07.05.2025 | 1,40 | 1,46 | 1,39 | 1,39 | -2,80% | 11.692,00 |
| 06.05.2025 | 1,53 | 1,54 | 1,41 | 1,43 | -7,74% | 38.836,00 |
| 05.05.2025 | 1,50 | 1,55 | 1,49 | 1,55 | 0,00% | 14.406,00 |
| 02.05.2025 | 1,57 | 1,59 | 1,47 | 1,55 | 2,54% | 18.487,00 |
| 01.05.2025 | 1,54 | 1,56 | 1,49 | 1,51 | -1,20% | 7.529,00 |
| 30.04.2025 | 1,54 | 1,57 | 1,42 | 1,53 | 0,33% | 38.474,00 |
| 29.04.2025 | 1,52 | 1,59 | 1,47 | 1,53 | 0,33% | 15.877,00 |
| 28.04.2025 | 1,62 | 1,62 | 1,50 | 1,52 | -6,75% | 23.330,00 |
| 25.04.2025 | 1,51 | 1,64 | 1,50 | 1,63 | 5,78% | 40.033,00 |
| 24.04.2025 | 1,50 | 1,57 | 1,45 | 1,54 | 4,12% | 16.105,00 |
| 23.04.2025 | 1,42 | 1,59 | 1,42 | 1,48 | 7,25% | 54.206,00 |
| 22.04.2025 | 1,37 | 1,43 | 1,35 | 1,38 | -0,72% | 28.335,00 |
| 21.04.2025 | 1,28 | 1,44 | 1,28 | 1,39 | 8,59% | 49.951,00 |
| 17.04.2025 | 1,26 | 1,35 | 1,26 | 1,28 | -1,20% | 26.463,00 |
| 16.04.2025 | 1,40 | 1,40 | 1,28 | 1,30 | -7,46% | 30.526,00 |
| 15.04.2025 | 1,45 | 1,48 | 1,33 | 1,40 | -4,12% | 51.760,00 |
| 14.04.2025 | 1,47 | 1,50 | 1,43 | 1,46 | 0,69% | 27.255,00 |
| 11.04.2025 | 1,44 | 1,48 | 1,39 | 1,45 | -1,36% | 34.527,00 |
| 10.04.2025 | 1,56 | 1,63 | 1,43 | 1,47 | -5,77% | 46.970,00 |
| 09.04.2025 | 1,51 | 1,56 | 1,45 | 1,56 | 6,84% | 40.752,00 |
| 08.04.2025 | 1,50 | 1,61 | 1,45 | 1,46 | 0,01% | 17.030,00 |
| 07.04.2025 | 1,45 | 1,51 | 1,44 | 1,46 | -7,77% | 50.210,00 |
| 04.04.2025 | 1,61 | 1,71 | 1,52 | 1,58 | -3,48% | 60.671,00 |
| 03.04.2025 | 1,69 | 1,77 | 1,63 | 1,64 | -5,75% | 24.934,00 |
| 02.04.2025 | 1,67 | 1,78 | 1,67 | 1,74 | 2,35% | 35.125,00 |
| 01.04.2025 | 1,63 | 1,73 | 1,60 | 1,70 | -0,58% | 43.972,00 |
| 31.03.2025 | 1,65 | 1,72 | 1,62 | 1,71 | -0,58% | 47.232,00 |
| 28.03.2025 | 1,71 | 1,76 | 1,66 | 1,72 | 0,58% | 25.195,00 |
| 27.03.2025 | 1,68 | 1,72 | 1,66 | 1,71 | 0,00% | 21.506,00 |
| 26.03.2025 | 1,77 | 1,77 | 1,66 | 1,71 | -2,84% | 51.089,00 |
| 25.03.2025 | 1,68 | 1,78 | 1,67 | 1,76 | -3,83% | 147.661,00 |
| 24.03.2025 | 1,78 | 1,85 | 1,77 | 1,83 | 3,39% | 35.092,00 |
| 21.03.2025 | 1,89 | 1,92 | 1,70 | 1,77 | -6,84% | 105.783,00 |
| 20.03.2025 | 1,86 | 1,95 | 1,86 | 1,90 | 1,06% | 35.143,00 |
| 19.03.2025 | 1,95 | 1,95 | 1,87 | 1,88 | -6,00% | 125.029,00 |
| 18.03.2025 | 2,15 | 2,16 | 1,94 | 2,00 | -0,50% | 394.802,00 |
| 17.03.2025 | 1,96 | 2,11 | 1,90 | 2,01 | 8,06% | 654.350,00 |
| 14.03.2025 | 1,81 | 1,88 | 1,79 | 1,86 | 4,49% | 18.458,00 |
| 13.03.2025 | 1,91 | 1,98 | 1,78 | 1,78 | -7,77% | 28.155,00 |
| 12.03.2025 | 1,84 | 1,94 | 1,83 | 1,93 | 5,46% | 12.291,00 |
| 11.03.2025 | 1,91 | 2,00 | 1,83 | 1,83 | -6,63% | 36.437,00 |
| 10.03.2025 | 1,97 | 1,98 | 1,92 | 1,96 | -0,51% | 20.308,00 |
| 07.03.2025 | 1,88 | 2,00 | 1,88 | 1,97 | 1,03% | 27.665,00 |
| 06.03.2025 | 1,93 | 2,00 | 1,93 | 1,95 | -2,01% | 21.164,00 |
| 05.03.2025 | 2,10 | 2,10 | 1,90 | 1,99 | 2,58% | 32.712,00 |
| 04.03.2025 | 1,95 | 2,02 | 1,88 | 1,94 | -3,00% | 75.896,00 |
| 03.03.2025 | 2,04 | 2,14 | 1,99 | 2,00 | -1,48% | 56.604,00 |
| 28.02.2025 | 2,06 | 2,11 | 2,02 | 2,03 | -3,79% | 63.521,00 |
| 27.02.2025 | 2,07 | 2,14 | 2,07 | 2,11 | 0,96% | 50.708,00 |
| 26.02.2025 | 2,02 | 2,13 | 2,02 | 2,09 | 2,45% | 32.405,00 |
| 25.02.2025 | 2,05 | 2,12 | 2,01 | 2,04 | -2,86% | 37.775,00 |
| 24.02.2025 | 2,05 | 2,15 | 1,97 | 2,10 | 1,20% | 44.178,00 |
| 21.02.2025 | 2,06 | 2,13 | 2,05 | 2,08 | 0,24% | 51.782,00 |
| 20.02.2025 | 2,05 | 2,20 | 2,05 | 2,07 | -2,13% | 57.943,00 |
| 19.02.2025 | 2,09 | 2,18 | 2,08 | 2,12 | 1,68% | 65.019,00 |
| 18.02.2025 | 2,08 | 2,17 | 2,05 | 2,08 | 1,46% | 68.124,00 |
| 14.02.2025 | 2,17 | 2,24 | 2,03 | 2,05 | -6,82% | 104.511,00 |
| 13.02.2025 | 2,17 | 2,25 | 2,14 | 2,20 | 1,15% | 83.468,00 |
| 12.02.2025 | 2,06 | 2,24 | 2,00 | 2,18 | 5,58% | 95.933,00 |
| 11.02.2025 | 2,10 | 2,12 | 2,02 | 2,06 | -0,96% | 95.206,00 |
| 10.02.2025 | 2,22 | 2,22 | 2,01 | 2,08 | -6,31% | 78.332,00 |
| 07.02.2025 | 2,17 | 2,29 | 2,17 | 2,22 | 2,30% | 57.607,00 |