128,390$
-1,78%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 130,68 | 131,51 | 126,75 | 128,48 | -1,71% | 301.417,00 |
| 02.07.2025 | 130,10 | 131,61 | 128,16 | 130,72 | -0,07% | 479.565,00 |
| 01.07.2025 | 128,96 | 134,17 | 126,93 | 130,81 | 0,80% | 746.829,00 |
| 30.06.2025 | 132,02 | 132,83 | 127,62 | 129,77 | -1,99% | 722.573,00 |
| 27.06.2025 | 129,01 | 132,76 | 128,45 | 132,41 | 2,08% | 526.760,00 |
| 26.06.2025 | 131,95 | 132,27 | 129,22 | 129,71 | -1,73% | 367.339,00 |
| 25.06.2025 | 133,10 | 133,65 | 130,83 | 132,00 | -0,42% | 476.005,00 |
| 24.06.2025 | 130,65 | 132,81 | 127,52 | 132,56 | 1,98% | 355.644,00 |
| 23.06.2025 | 130,02 | 131,33 | 125,48 | 129,99 | -0,70% | 601.887,00 |
| 20.06.2025 | 131,52 | 133,33 | 130,27 | 130,91 | 0,93% | 569.692,00 |
| 18.06.2025 | 127,00 | 132,30 | 126,01 | 129,70 | 1,93% | 590.834,00 |
| 17.06.2025 | 127,86 | 132,06 | 126,48 | 127,25 | -1,90% | 718.091,00 |
| 16.06.2025 | 127,39 | 130,79 | 127,36 | 129,71 | 1,99% | 536.258,00 |
| 13.06.2025 | 126,83 | 130,55 | 125,22 | 127,18 | -1,11% | 983.743,00 |
| 12.06.2025 | 131,35 | 132,34 | 128,58 | 128,61 | -3,10% | 773.274,00 |
| 11.06.2025 | 137,05 | 137,28 | 131,77 | 132,72 | -2,93% | 508.825,00 |
| 10.06.2025 | 138,00 | 138,73 | 135,05 | 136,73 | 0,07% | 471.098,00 |
| 09.06.2025 | 136,98 | 138,94 | 133,77 | 136,64 | 0,46% | 459.728,00 |
| 06.06.2025 | 137,64 | 137,64 | 131,03 | 136,02 | 0,11% | 576.280,00 |
| 05.06.2025 | 137,85 | 139,85 | 135,59 | 135,87 | -1,48% | 446.438,00 |
| 04.06.2025 | 138,26 | 139,16 | 136,28 | 137,91 | -0,33% | 343.944,00 |
| 03.06.2025 | 135,00 | 140,52 | 133,22 | 138,36 | 3,46% | 529.234,00 |
| 02.06.2025 | 138,13 | 138,13 | 132,32 | 133,73 | -3,23% | 983.292,00 |
| 30.05.2025 | 137,88 | 139,15 | 136,00 | 138,20 | -0,04% | 613.013,00 |
| 29.05.2025 | 141,72 | 143,10 | 135,52 | 138,25 | -1,45% | 678.447,00 |
| 28.05.2025 | 142,93 | 143,45 | 139,63 | 140,28 | -2,00% | 656.623,00 |
| 27.05.2025 | 146,36 | 147,66 | 142,88 | 143,15 | -0,04% | 514.029,00 |
| 23.05.2025 | 143,35 | 146,39 | 141,35 | 143,21 | -1,88% | 283.012,00 |
| 22.05.2025 | 145,23 | 148,55 | 144,47 | 145,95 | -0,10% | 507.019,00 |
| 21.05.2025 | 148,43 | 149,71 | 145,28 | 146,09 | -2,64% | 342.494,00 |
| 20.05.2025 | 148,83 | 151,41 | 148,66 | 150,05 | 0,18% | 290.121,00 |
| 19.05.2025 | 149,38 | 152,36 | 147,06 | 149,78 | -1,89% | 405.567,00 |
| 16.05.2025 | 150,43 | 153,07 | 147,38 | 152,67 | 1,99% | 390.701,00 |
| 15.05.2025 | 155,63 | 156,82 | 148,57 | 149,69 | -3,93% | 620.726,00 |
| 14.05.2025 | 159,92 | 160,65 | 155,24 | 155,82 | -2,47% | 448.593,00 |
| 13.05.2025 | 156,40 | 161,88 | 154,52 | 159,76 | 2,12% | 621.307,00 |
| 12.05.2025 | 154,50 | 158,76 | 153,09 | 156,44 | 3,43% | 376.686,00 |
| 09.05.2025 | 153,38 | 155,01 | 151,25 | 151,25 | -1,01% | 309.473,00 |
| 08.05.2025 | 157,00 | 158,24 | 147,24 | 152,79 | -2,37% | 834.170,00 |
| 07.05.2025 | 161,88 | 163,35 | 151,06 | 156,50 | -3,32% | 735.186,00 |
| 06.05.2025 | 144,65 | 163,19 | 133,33 | 161,88 | 1,98% | 1.374.049,00 |
| 05.05.2025 | 158,90 | 160,75 | 156,02 | 158,74 | -0,67% | 744.433,00 |
| 02.05.2025 | 160,00 | 160,11 | 154,72 | 159,81 | 1,21% | 505.704,00 |
| 01.05.2025 | 158,91 | 159,70 | 155,72 | 157,90 | -0,30% | 280.820,00 |
| 30.04.2025 | 158,60 | 158,95 | 153,29 | 158,38 | -0,97% | 378.347,00 |
| 29.04.2025 | 159,38 | 161,00 | 157,45 | 159,93 | 1,15% | 400.955,00 |
| 28.04.2025 | 160,00 | 161,15 | 155,60 | 158,11 | -0,60% | 233.717,00 |
| 25.04.2025 | 157,93 | 161,03 | 156,48 | 159,06 | 0,54% | 315.939,00 |
| 24.04.2025 | 151,77 | 159,87 | 150,15 | 158,20 | 6,63% | 371.278,00 |
| 23.04.2025 | 152,50 | 158,80 | 148,02 | 148,37 | -0,23% | 365.309,00 |
| 22.04.2025 | 145,87 | 150,09 | 144,75 | 148,71 | 2,77% | 335.080,00 |
| 21.04.2025 | 147,74 | 149,06 | 144,07 | 144,70 | -3,67% | 294.904,00 |
| 17.04.2025 | 145,38 | 151,09 | 136,65 | 150,21 | 2,25% | 605.382,00 |
| 16.04.2025 | 144,00 | 146,96 | 142,86 | 146,91 | 0,46% | 409.093,00 |
| 15.04.2025 | 149,66 | 150,13 | 144,95 | 146,24 | -2,31% | 273.216,00 |
| 14.04.2025 | 151,28 | 152,25 | 147,63 | 149,70 | 1,46% | 403.327,00 |
| 11.04.2025 | 144,83 | 148,07 | 141,72 | 147,54 | 2,05% | 335.977,00 |
| 10.04.2025 | 149,25 | 149,25 | 139,79 | 144,58 | -6,00% | 452.579,00 |
| 09.04.2025 | 141,08 | 155,63 | 137,97 | 153,81 | 8,77% | 617.555,00 |
| 08.04.2025 | 153,92 | 159,44 | 138,87 | 141,41 | -5,53% | 576.356,00 |
| 07.04.2025 | 135,83 | 158,67 | 132,69 | 149,68 | 5,46% | 1.071.580,00 |
| 04.04.2025 | 144,86 | 145,26 | 138,05 | 141,93 | -5,01% | 730.389,00 |
| 03.04.2025 | 153,21 | 155,30 | 148,94 | 149,41 | -6,36% | 496.347,00 |
| 02.04.2025 | 156,41 | 164,02 | 156,10 | 159,56 | 1,00% | 475.956,00 |
| 01.04.2025 | 159,24 | 161,47 | 155,93 | 157,98 | -0,82% | 462.298,00 |
| 31.03.2025 | 153,55 | 161,16 | 151,82 | 159,28 | 1,30% | 345.393,00 |
| 28.03.2025 | 160,16 | 160,60 | 155,85 | 157,24 | -2,30% | 336.303,00 |
| 27.03.2025 | 162,90 | 162,90 | 159,74 | 160,94 | -1,38% | 261.859,00 |
| 26.03.2025 | 164,17 | 167,92 | 162,55 | 163,19 | -1,07% | 293.224,00 |
| 25.03.2025 | 171,77 | 172,95 | 162,35 | 164,95 | -3,54% | 450.146,00 |
| 24.03.2025 | 167,03 | 171,14 | 164,41 | 171,00 | 3,69% | 309.881,00 |
| 21.03.2025 | 161,52 | 165,50 | 159,24 | 164,92 | 1,33% | 571.750,00 |
| 20.03.2025 | 161,26 | 165,68 | 161,26 | 162,75 | 0,06% | 301.048,00 |
| 19.03.2025 | 162,01 | 164,58 | 160,83 | 162,65 | 0,18% | 401.939,00 |
| 18.03.2025 | 166,00 | 166,00 | 156,78 | 162,36 | -2,54% | 553.912,00 |
| 17.03.2025 | 161,79 | 166,93 | 161,79 | 166,59 | 2,73% | 299.188,00 |
| 14.03.2025 | 160,10 | 166,03 | 160,10 | 162,16 | 2,09% | 426.807,00 |
| 13.03.2025 | 162,06 | 163,50 | 156,88 | 158,84 | -2,27% | 540.569,00 |
| 12.03.2025 | 174,99 | 176,45 | 162,47 | 162,53 | -5,95% | 660.823,00 |
| 11.03.2025 | 178,91 | 179,18 | 171,33 | 172,82 | -3,65% | 468.578,00 |
| 10.03.2025 | 178,63 | 189,49 | 176,20 | 179,36 | -2,14% | 718.322,00 |
| 07.03.2025 | 173,85 | 185,14 | 173,02 | 183,29 | 4,68% | 550.140,00 |
| 06.03.2025 | 172,50 | 179,50 | 172,10 | 175,10 | -0,62% | 406.861,00 |
| 05.03.2025 | 181,12 | 183,35 | 175,80 | 176,20 | -2,69% | 338.519,00 |
| 04.03.2025 | 180,43 | 182,49 | 174,32 | 181,08 | -0,75% | 538.206,00 |
| 03.03.2025 | 185,60 | 188,04 | 181,91 | 182,44 | -1,70% | 377.647,00 |
| 28.02.2025 | 181,08 | 186,60 | 179,51 | 185,59 | 0,85% | 414.828,00 |
| 27.02.2025 | 197,75 | 197,75 | 183,79 | 184,02 | -6,40% | 390.474,00 |
| 26.02.2025 | 186,46 | 197,61 | 186,07 | 196,61 | 6,36% | 703.782,00 |
| 25.02.2025 | 185,43 | 187,61 | 181,10 | 184,85 | -0,86% | 747.236,00 |
| 24.02.2025 | 177,94 | 190,80 | 175,62 | 186,45 | 5,15% | 694.676,00 |
| 21.02.2025 | 177,20 | 178,72 | 173,38 | 177,32 | -0,60% | 436.329,00 |
| 20.02.2025 | 176,19 | 180,41 | 175,66 | 178,39 | -0,18% | 469.335,00 |
| 19.02.2025 | 181,21 | 181,21 | 178,02 | 178,72 | -0,76% | 572.647,00 |
| 18.02.2025 | 185,00 | 185,37 | 178,60 | 180,08 | -2,98% | 452.662,00 |
| 14.02.2025 | 188,02 | 189,14 | 183,63 | 185,61 | -0,82% | 681.015,00 |
| 13.02.2025 | 187,66 | 187,66 | 178,08 | 187,15 | 0,07% | 622.337,00 |
| 12.02.2025 | 182,38 | 191,00 | 181,95 | 187,01 | 1,64% | 663.146,00 |
| 11.02.2025 | 170,49 | 186,23 | 170,02 | 183,99 | 1,66% | 1.485.580,00 |
| 10.02.2025 | 181,62 | 185,68 | 179,21 | 180,99 | -0,64% | 684.220,00 |