251,220$
2,96%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 246,52 | 252,13 | 242,14 | 251,19 | 2,95% | 356.858,00 |
| 01.05.2024 | 240,76 | 250,90 | 237,05 | 244,00 | 0,97% | 277.293,00 |
| 30.04.2024 | 241,13 | 244,82 | 240,94 | 241,66 | -0,80% | 234.975,00 |
| 29.04.2024 | 237,54 | 248,70 | 237,54 | 243,61 | 2,59% | 440.840,00 |
| 26.04.2024 | 234,44 | 244,80 | 233,57 | 237,45 | 2,79% | 604.213,00 |
| 25.04.2024 | 231,41 | 231,68 | 224,06 | 231,01 | -1,36% | 215.723,00 |
| 24.04.2024 | 236,34 | 237,03 | 232,77 | 234,19 | 0,11% | 255.686,00 |
| 23.04.2024 | 227,63 | 234,54 | 225,58 | 233,93 | 3,87% | 338.901,00 |
| 22.04.2024 | 230,00 | 231,02 | 220,24 | 225,22 | -1,75% | 591.668,00 |
| 19.04.2024 | 242,23 | 244,65 | 228,40 | 229,22 | -4,95% | 556.123,00 |
| 18.04.2024 | 241,95 | 250,68 | 237,19 | 241,15 | -0,97% | 880.104,00 |
| 17.04.2024 | 227,99 | 248,50 | 227,00 | 243,51 | 9,87% | 1.939.328,00 |
| 16.04.2024 | 221,00 | 225,37 | 218,84 | 221,63 | -0,68% | 288.926,00 |
| 15.04.2024 | 233,15 | 233,79 | 221,63 | 223,14 | -3,71% | 267.976,00 |
| 12.04.2024 | 231,95 | 236,39 | 228,94 | 231,74 | -0,23% | 305.032,00 |
| 11.04.2024 | 238,46 | 240,14 | 229,01 | 232,28 | -3,31% | 461.434,00 |
| 10.04.2024 | 230,93 | 250,31 | 229,33 | 240,23 | 0,82% | 765.822,00 |
| 09.04.2024 | 229,10 | 238,80 | 229,00 | 238,27 | 4,45% | 464.369,00 |
| 08.04.2024 | 222,20 | 228,99 | 220,18 | 228,12 | 2,34% | 385.709,00 |
| 05.04.2024 | 216,50 | 226,23 | 213,56 | 222,90 | 3,17% | 542.539,00 |
| 04.04.2024 | 210,05 | 219,99 | 208,50 | 216,06 | 2,79% | 554.173,00 |
| 03.04.2024 | 205,70 | 214,51 | 205,70 | 210,19 | 2,50% | 627.047,00 |
| 02.04.2024 | 205,05 | 206,97 | 200,68 | 205,06 | -2,18% | 348.824,00 |
| 01.04.2024 | 213,99 | 213,99 | 202,67 | 209,63 | -2,40% | 553.739,00 |
| 28.03.2024 | 214,10 | 223,40 | 214,00 | 214,79 | 0,60% | 614.187,00 |
| 27.03.2024 | 210,00 | 214,94 | 208,00 | 213,50 | 2,51% | 396.829,00 |
| 26.03.2024 | 207,01 | 209,43 | 198,22 | 208,27 | 1,52% | 483.404,00 |
| 25.03.2024 | 197,81 | 206,20 | 196,47 | 205,16 | 3,94% | 418.040,00 |
| 22.03.2024 | 194,70 | 202,60 | 192,44 | 197,39 | 1,11% | 387.043,00 |
| 21.03.2024 | 199,51 | 202,25 | 194,68 | 195,23 | -1,18% | 313.176,00 |
| 20.03.2024 | 203,70 | 204,37 | 185,14 | 197,56 | -3,37% | 856.496,00 |
| 19.03.2024 | 199,99 | 206,94 | 199,99 | 204,45 | 2,62% | 348.093,00 |
| 18.03.2024 | 193,53 | 202,26 | 192,66 | 199,23 | 3,36% | 320.020,00 |
| 15.03.2024 | 190,70 | 195,52 | 190,70 | 192,76 | 0,39% | 345.363,00 |
| 14.03.2024 | 189,69 | 197,29 | 189,33 | 192,02 | 1,26% | 427.073,00 |
| 13.03.2024 | 193,70 | 196,33 | 188,94 | 189,63 | -2,09% | 246.683,00 |
| 12.03.2024 | 197,25 | 197,25 | 192,84 | 193,67 | -1,62% | 299.151,00 |
| 11.03.2024 | 198,05 | 200,73 | 193,98 | 196,85 | -0,85% | 274.983,00 |
| 08.03.2024 | 207,21 | 208,88 | 195,83 | 198,54 | -3,56% | 332.377,00 |
| 07.03.2024 | 194,19 | 210,76 | 193,55 | 205,86 | 7,28% | 688.639,00 |
| 06.03.2024 | 182,92 | 192,11 | 182,23 | 191,89 | 6,55% | 402.404,00 |
| 05.03.2024 | 182,19 | 183,55 | 177,17 | 180,09 | -1,85% | 285.119,00 |
| 04.03.2024 | 184,58 | 184,95 | 179,81 | 183,49 | -0,02% | 242.156,00 |
| 01.03.2024 | 179,44 | 185,03 | 178,29 | 183,52 | 2,50% | 370.636,00 |
| 29.02.2024 | 179,11 | 180,78 | 177,69 | 179,04 | 0,81% | 385.562,00 |
| 28.02.2024 | 180,89 | 183,37 | 177,07 | 177,61 | -3,96% | 500.905,00 |
| 27.02.2024 | 182,69 | 186,74 | 180,43 | 184,94 | 1,47% | 488.296,00 |
| 26.02.2024 | 184,51 | 185,94 | 180,81 | 182,26 | -1,45% | 369.791,00 |
| 23.02.2024 | 184,00 | 189,55 | 180,47 | 184,94 | -0,44% | 322.825,00 |
| 22.02.2024 | 184,72 | 187,50 | 182,45 | 185,75 | 0,60% | 509.644,00 |
| 21.02.2024 | 188,69 | 190,95 | 180,33 | 184,65 | -3,62% | 478.486,00 |
| 20.02.2024 | 190,57 | 192,45 | 188,67 | 191,59 | -0,63% | 373.742,00 |
| 16.02.2024 | 190,99 | 196,69 | 190,41 | 192,80 | 0,04% | 528.597,00 |
| 15.02.2024 | 194,34 | 196,17 | 191,43 | 192,73 | 0,43% | 377.599,00 |
| 14.02.2024 | 191,41 | 192,99 | 188,84 | 191,90 | 1,99% | 483.702,00 |
| 13.02.2024 | 188,89 | 193,74 | 186,17 | 188,16 | -4,19% | 495.945,00 |
| 12.02.2024 | 194,28 | 196,71 | 191,53 | 196,38 | 0,77% | 672.630,00 |
| 09.02.2024 | 204,18 | 205,50 | 194,76 | 194,87 | -3,53% | 622.173,00 |
| 08.02.2024 | 203,81 | 208,43 | 194,19 | 202,01 | -0,07% | 1.015.611,00 |
| 07.02.2024 | 225,00 | 225,20 | 202,00 | 202,16 | -10,55% | 1.964.246,00 |
| 06.02.2024 | 219,69 | 226,38 | 217,43 | 226,00 | 4,55% | 703.356,00 |
| 05.02.2024 | 216,96 | 219,29 | 211,41 | 216,16 | -0,86% | 560.567,00 |
| 02.02.2024 | 215,16 | 219,90 | 213,98 | 218,03 | 0,84% | 312.544,00 |
| 01.02.2024 | 212,23 | 218,18 | 206,17 | 216,22 | 2,54% | 377.176,00 |
| 31.01.2024 | 212,89 | 216,87 | 205,85 | 210,87 | -0,53% | 429.382,00 |
| 30.01.2024 | 214,76 | 216,12 | 210,06 | 212,00 | -2,13% | 270.127,00 |
| 29.01.2024 | 212,50 | 218,36 | 211,38 | 216,61 | 1,79% | 375.003,00 |
| 26.01.2024 | 214,28 | 215,73 | 209,22 | 212,81 | -0,11% | 323.699,00 |
| 25.01.2024 | 215,52 | 217,39 | 209,86 | 213,05 | 1,96% | 668.423,00 |
| 24.01.2024 | 208,39 | 211,94 | 205,11 | 208,96 | 2,10% | 580.136,00 |
| 23.01.2024 | 210,71 | 210,71 | 203,00 | 204,67 | -1,91% | 243.243,00 |
| 22.01.2024 | 202,49 | 212,49 | 202,49 | 208,65 | 3,82% | 535.444,00 |
| 19.01.2024 | 197,15 | 201,23 | 193,97 | 200,97 | 3,96% | 464.291,00 |
| 18.01.2024 | 190,44 | 194,56 | 188,97 | 193,31 | 3,01% | 494.490,00 |
| 17.01.2024 | 183,72 | 187,86 | 180,83 | 187,66 | 0,84% | 331.490,00 |
| 16.01.2024 | 185,12 | 187,01 | 181,09 | 186,10 | 0,13% | 411.729,00 |
| 12.01.2024 | 190,27 | 193,19 | 184,83 | 185,86 | -1,53% | 375.528,00 |
| 11.01.2024 | 190,31 | 191,43 | 185,70 | 188,75 | -1,20% | 338.763,00 |
| 10.01.2024 | 190,51 | 192,52 | 186,36 | 191,05 | 0,62% | 437.406,00 |
| 09.01.2024 | 188,50 | 195,61 | 188,11 | 189,88 | -0,96% | 539.779,00 |
| 08.01.2024 | 191,66 | 196,00 | 183,26 | 191,73 | 9,15% | 950.772,00 |
| 05.01.2024 | 170,63 | 176,67 | 170,24 | 175,65 | 1,40% | 719.779,00 |
| 04.01.2024 | 165,00 | 179,45 | 163,64 | 173,23 | 4,80% | 767.402,00 |
| 03.01.2024 | 181,66 | 181,68 | 163,57 | 165,30 | -12,00% | 1.670.170,00 |
| 02.01.2024 | 184,57 | 198,07 | 182,61 | 187,84 | -7,66% | 1.122.902,00 |
| 29.12.2023 | 202,54 | 204,81 | 201,89 | 203,43 | -0,20% | 611.179,00 |
| 28.12.2023 | 204,37 | 206,88 | 203,38 | 203,83 | 0,17% | 388.569,00 |
| 27.12.2023 | 201,45 | 204,04 | 199,75 | 203,48 | 1,26% | 421.740,00 |
| 26.12.2023 | 197,44 | 201,25 | 194,89 | 200,94 | 2,82% | 255.158,00 |
| 22.12.2023 | 198,42 | 199,40 | 191,97 | 195,42 | 0,21% | 320.880,00 |
| 21.12.2023 | 187,11 | 195,21 | 187,11 | 195,01 | 5,67% | 466.564,00 |
| 20.12.2023 | 191,21 | 193,55 | 184,27 | 184,55 | -3,77% | 579.926,00 |
| 19.12.2023 | 190,82 | 196,28 | 190,23 | 191,78 | 1,96% | 531.656,00 |
| 18.12.2023 | 187,48 | 190,36 | 185,48 | 188,09 | 0,05% | 672.374,00 |
| 15.12.2023 | 189,96 | 190,76 | 183,98 | 188,00 | -1,00% | 756.554,00 |
| 14.12.2023 | 185,81 | 191,62 | 183,70 | 189,89 | 4,96% | 786.831,00 |
| 13.12.2023 | 173,70 | 182,35 | 171,75 | 180,91 | 1,59% | 1.097.736,00 |
| 12.12.2023 | 168,21 | 182,69 | 167,13 | 178,08 | 5,97% | 1.478.695,00 |
| 11.12.2023 | 164,29 | 168,36 | 160,75 | 168,05 | 1,79% | 707.498,00 |
| 08.12.2023 | 159,62 | 168,20 | 159,62 | 165,09 | 2,60% | 1.437.949,00 |