86,440$
0,14%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 86,41 | 87,68 | 86,13 | 86,46 | 0,16% | 924.972,00 |
| 04.09.2025 | 86,21 | 87,90 | 84,38 | 86,32 | 0,84% | 915.153,00 |
| 03.09.2025 | 93,93 | 93,97 | 83,76 | 85,60 | -9,43% | 1.895.619,00 |
| 02.09.2025 | 93,75 | 97,25 | 92,98 | 94,51 | 0,88% | 824.169,00 |
| 29.08.2025 | 91,55 | 94,09 | 90,56 | 93,69 | 2,44% | 656.389,00 |
| 28.08.2025 | 92,74 | 92,74 | 89,61 | 91,46 | -0,91% | 644.187,00 |
| 27.08.2025 | 89,57 | 93,35 | 85,78 | 92,30 | 0,60% | 1.242.051,00 |
| 26.08.2025 | 92,82 | 93,36 | 91,38 | 91,75 | -1,26% | 658.718,00 |
| 25.08.2025 | 96,00 | 96,11 | 92,27 | 92,92 | -3,20% | 721.634,00 |
| 22.08.2025 | 92,36 | 96,07 | 91,73 | 95,99 | 4,77% | 559.952,00 |
| 21.08.2025 | 92,02 | 94,67 | 91,45 | 91,62 | -1,54% | 930.172,00 |
| 20.08.2025 | 90,24 | 93,15 | 88,84 | 93,05 | 3,32% | 928.131,00 |
| 19.08.2025 | 88,50 | 91,41 | 87,94 | 90,06 | 1,95% | 958.230,00 |
| 18.08.2025 | 87,67 | 89,97 | 87,41 | 88,34 | 0,65% | 1.253.879,00 |
| 15.08.2025 | 84,88 | 88,17 | 84,36 | 87,77 | 3,77% | 1.031.961,00 |
| 14.08.2025 | 86,62 | 86,62 | 82,68 | 84,58 | -3,18% | 1.084.045,00 |
| 13.08.2025 | 84,25 | 88,72 | 83,28 | 87,36 | 4,09% | 1.104.107,00 |
| 12.08.2025 | 79,94 | 84,17 | 78,75 | 83,93 | 5,40% | 1.179.340,00 |
| 11.08.2025 | 81,46 | 81,83 | 76,61 | 79,63 | 0,62% | 1.274.653,00 |
| 08.08.2025 | 77,10 | 80,87 | 76,91 | 79,14 | 2,71% | 1.723.379,00 |
| 07.08.2025 | 79,75 | 79,92 | 76,38 | 77,05 | -1,78% | 2.058.128,00 |
| 06.08.2025 | 87,49 | 87,82 | 77,05 | 78,45 | -10,76% | 3.624.596,00 |
| 05.08.2025 | 88,75 | 89,51 | 73,92 | 87,91 | -32,35% | 10.949.639,00 |
| 04.08.2025 | 127,78 | 131,56 | 127,27 | 129,95 | 3,05% | 1.192.345,00 |
| 01.08.2025 | 124,74 | 127,55 | 123,25 | 126,10 | 1,25% | 907.460,00 |
| 31.07.2025 | 132,61 | 132,61 | 124,37 | 124,54 | -5,08% | 643.359,00 |
| 30.07.2025 | 129,59 | 133,95 | 128,48 | 131,21 | 1,25% | 365.735,00 |
| 29.07.2025 | 130,41 | 131,26 | 128,18 | 129,59 | -0,87% | 368.681,00 |
| 28.07.2025 | 129,17 | 131,79 | 128,55 | 130,73 | 1,45% | 389.831,00 |
| 25.07.2025 | 129,18 | 130,04 | 125,50 | 128,86 | 0,17% | 608.531,00 |
| 24.07.2025 | 130,89 | 131,04 | 127,00 | 128,64 | -2,21% | 539.986,00 |
| 23.07.2025 | 131,00 | 132,85 | 129,08 | 131,55 | 1,64% | 404.390,00 |
| 22.07.2025 | 125,28 | 129,81 | 124,45 | 129,43 | 3,43% | 718.299,00 |
| 21.07.2025 | 127,62 | 128,00 | 124,76 | 125,14 | -1,33% | 377.467,00 |
| 18.07.2025 | 129,24 | 129,50 | 126,35 | 126,83 | -0,89% | 406.188,00 |
| 17.07.2025 | 128,45 | 129,21 | 126,14 | 127,97 | 0,37% | 631.131,00 |
| 16.07.2025 | 129,00 | 130,92 | 125,78 | 127,50 | -0,39% | 776.669,00 |
| 15.07.2025 | 132,49 | 133,84 | 127,61 | 128,00 | -1,73% | 572.873,00 |
| 14.07.2025 | 131,70 | 132,04 | 129,00 | 130,26 | 0,00% | 767.413,00 |
| 11.07.2025 | 137,41 | 138,06 | 130,25 | 130,26 | -6,46% | 584.482,00 |
| 10.07.2025 | 134,58 | 143,96 | 134,24 | 139,25 | 3,57% | 901.968,00 |
| 09.07.2025 | 133,40 | 135,88 | 131,90 | 134,45 | 0,75% | 353.135,00 |
| 08.07.2025 | 127,11 | 136,33 | 126,83 | 133,45 | 5,15% | 968.025,00 |
| 07.07.2025 | 127,76 | 134,95 | 126,74 | 126,91 | -1,22% | 772.773,00 |
| 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 |