186,160$
-0,76%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 188,62 | 188,62 | 184,02 | 186,29 | -0,69% | 161.777,00 |
| 23.12.2024 | 182,00 | 188,09 | 179,21 | 187,58 | -0,10% | 720.740,00 |
| 20.12.2024 | 182,86 | 191,60 | 182,86 | 187,77 | 1,27% | 876.681,00 |
| 19.12.2024 | 188,38 | 189,74 | 181,85 | 185,42 | -0,83% | 649.621,00 |
| 18.12.2024 | 190,20 | 198,33 | 186,45 | 186,97 | -1,96% | 716.114,00 |
| 17.12.2024 | 187,82 | 192,79 | 187,27 | 190,71 | 1,00% | 658.036,00 |
| 16.12.2024 | 190,13 | 191,22 | 184,00 | 188,83 | 0,53% | 403.447,00 |
| 13.12.2024 | 189,28 | 190,46 | 184,76 | 187,83 | -1,14% | 431.247,00 |
| 12.12.2024 | 192,71 | 197,91 | 187,69 | 190,00 | -1,44% | 327.936,00 |
| 11.12.2024 | 190,77 | 195,79 | 187,47 | 192,77 | 1,77% | 373.565,00 |
| 10.12.2024 | 189,16 | 191,67 | 186,09 | 189,42 | -0,05% | 387.717,00 |
| 09.12.2024 | 194,16 | 195,79 | 189,14 | 189,52 | -1,82% | 227.312,00 |
| 06.12.2024 | 192,10 | 197,67 | 189,28 | 193,03 | 0,75% | 297.756,00 |
| 05.12.2024 | 195,48 | 196,09 | 190,46 | 191,60 | -2,70% | 348.402,00 |
| 04.12.2024 | 192,84 | 198,18 | 192,02 | 196,92 | 2,62% | 364.927,00 |
| 03.12.2024 | 187,13 | 194,62 | 187,13 | 191,90 | 1,79% | 396.424,00 |
| 02.12.2024 | 192,38 | 193,99 | 187,99 | 188,52 | -2,20% | 467.336,00 |
| 29.11.2024 | 192,49 | 193,94 | 189,25 | 192,76 | -0,64% | 261.447,00 |
| 27.11.2024 | 189,26 | 199,00 | 188,84 | 194,00 | 2,57% | 490.372,00 |
| 26.11.2024 | 196,34 | 197,87 | 188,75 | 189,13 | -5,11% | 421.063,00 |
| 25.11.2024 | 190,00 | 200,14 | 189,00 | 199,32 | 5,61% | 594.463,00 |
| 22.11.2024 | 186,93 | 191,01 | 186,15 | 188,73 | 1,30% | 471.995,00 |
| 21.11.2024 | 183,99 | 187,21 | 182,20 | 186,30 | 0,83% | 92.196,00 |
| 20.11.2024 | 186,06 | 191,52 | 181,79 | 184,77 | 4,95% | 571.340,00 |
| 19.11.2024 | 173,65 | 179,63 | 173,52 | 176,05 | 0,44% | 236.617,00 |
| 18.11.2024 | 172,06 | 177,44 | 170,42 | 175,28 | 1,49% | 572.372,00 |
| 15.11.2024 | 172,43 | 175,96 | 170,23 | 172,70 | -0,13% | 456.729,00 |
| 14.11.2024 | 182,74 | 182,74 | 172,25 | 172,93 | -5,08% | 807.755,00 |
| 13.11.2024 | 191,49 | 195,50 | 181,45 | 182,18 | -4,49% | 653.691,00 |
| 12.11.2024 | 197,99 | 198,00 | 187,08 | 190,75 | -5,59% | 639.700,00 |
| 11.11.2024 | 202,46 | 204,93 | 197,89 | 202,04 | 2,76% | 545.619,00 |
| 08.11.2024 | 199,56 | 204,38 | 196,12 | 196,62 | -1,92% | 443.173,00 |
| 07.11.2024 | 210,32 | 211,59 | 197,12 | 200,47 | -5,27% | 486.838,00 |
| 06.11.2024 | 203,67 | 214,17 | 197,53 | 211,63 | 6,35% | 1.043.542,00 |
| 05.11.2024 | 198,83 | 204,90 | 186,38 | 199,00 | 3,26% | 1.584.551,00 |
| 04.11.2024 | 189,67 | 197,38 | 188,07 | 192,71 | 1,05% | 789.989,00 |
| 01.11.2024 | 195,28 | 197,71 | 190,53 | 190,71 | -2,22% | 747.953,00 |
| 31.10.2024 | 195,46 | 197,55 | 190,28 | 195,04 | -0,77% | 394.728,00 |
| 30.10.2024 | 197,90 | 200,94 | 193,52 | 196,56 | -1,28% | 336.741,00 |
| 29.10.2024 | 194,81 | 199,78 | 193,27 | 199,10 | 2,27% | 340.499,00 |
| 28.10.2024 | 195,84 | 201,50 | 194,16 | 194,68 | -0,27% | 360.090,00 |
| 25.10.2024 | 196,88 | 197,85 | 194,68 | 195,20 | -0,05% | 269.316,00 |
| 24.10.2024 | 193,25 | 199,97 | 193,20 | 195,30 | 1,47% | 238.512,00 |
| 23.10.2024 | 197,50 | 197,50 | 187,59 | 192,47 | -2,56% | 458.703,00 |
| 22.10.2024 | 203,38 | 203,38 | 197,53 | 197,53 | -2,91% | 372.264,00 |
| 21.10.2024 | 201,92 | 203,47 | 199,21 | 203,45 | 0,83% | 283.200,00 |
| 18.10.2024 | 198,08 | 204,76 | 198,08 | 201,78 | 2,33% | 400.187,00 |
| 17.10.2024 | 196,68 | 198,98 | 193,44 | 197,18 | 0,48% | 328.676,00 |
| 16.10.2024 | 199,32 | 199,74 | 196,03 | 196,24 | -1,35% | 508.513,00 |
| 15.10.2024 | 209,93 | 212,67 | 198,88 | 198,93 | -5,48% | 485.448,00 |
| 14.10.2024 | 211,99 | 214,20 | 209,50 | 210,46 | -0,18% | 257.324,00 |
| 11.10.2024 | 204,27 | 211,52 | 204,27 | 210,83 | 2,62% | 312.005,00 |
| 10.10.2024 | 205,15 | 208,00 | 202,88 | 205,44 | -0,72% | 328.344,00 |
| 09.10.2024 | 206,97 | 207,02 | 203,33 | 206,93 | 0,11% | 373.919,00 |
| 08.10.2024 | 208,71 | 211,24 | 203,66 | 206,71 | -0,24% | 341.859,00 |
| 07.10.2024 | 213,77 | 213,77 | 206,15 | 207,20 | -3,60% | 382.888,00 |
| 04.10.2024 | 207,01 | 214,97 | 205,24 | 214,93 | 4,84% | 417.209,00 |
| 03.10.2024 | 211,97 | 213,04 | 204,98 | 205,00 | -3,35% | 646.708,00 |
| 02.10.2024 | 208,97 | 213,53 | 205,88 | 212,11 | 1,31% | 409.990,00 |
| 01.10.2024 | 210,74 | 212,08 | 205,90 | 209,36 | -0,80% | 424.515,00 |
| 30.09.2024 | 204,32 | 213,11 | 204,32 | 211,05 | 4,23% | 500.980,00 |
| 27.09.2024 | 209,00 | 209,00 | 201,39 | 202,48 | -2,23% | 494.178,00 |
| 26.09.2024 | 212,48 | 213,32 | 206,41 | 207,10 | -0,63% | 328.188,00 |
| 25.09.2024 | 209,55 | 209,55 | 204,36 | 208,42 | 0,33% | 389.849,00 |
| 24.09.2024 | 217,91 | 217,91 | 207,67 | 207,73 | -4,14% | 619.421,00 |
| 23.09.2024 | 211,63 | 218,52 | 209,30 | 216,71 | 1,81% | 684.956,00 |
| 20.09.2024 | 210,79 | 215,37 | 208,77 | 212,85 | 0,35% | 5.609.049,00 |
| 19.09.2024 | 209,63 | 213,11 | 204,57 | 212,10 | 1,78% | 605.284,00 |
| 18.09.2024 | 205,13 | 215,63 | 203,04 | 208,39 | 0,82% | 653.037,00 |
| 17.09.2024 | 208,19 | 213,47 | 206,36 | 206,70 | -0,59% | 613.346,00 |
| 16.09.2024 | 202,96 | 212,06 | 201,75 | 207,93 | 1,93% | 667.847,00 |
| 13.09.2024 | 202,97 | 208,30 | 202,97 | 203,99 | 0,15% | 494.434,00 |
| 12.09.2024 | 203,08 | 208,86 | 201,62 | 203,68 | -1,41% | 629.808,00 |
| 11.09.2024 | 211,83 | 212,67 | 205,25 | 206,60 | -2,81% | 603.764,00 |
| 10.09.2024 | 211,00 | 215,70 | 209,00 | 212,58 | 0,50% | 698.759,00 |
| 09.09.2024 | 212,10 | 225,00 | 209,40 | 211,52 | 7,44% | 1.440.556,00 |
| 06.09.2024 | 197,01 | 201,97 | 193,88 | 196,88 | -0,19% | 347.464,00 |
| 05.09.2024 | 196,83 | 198,58 | 192,89 | 197,25 | 0,12% | 470.843,00 |
| 04.09.2024 | 176,88 | 197,96 | 176,88 | 197,01 | 11,26% | 823.131,00 |
| 03.09.2024 | 178,26 | 181,48 | 176,07 | 177,07 | -1,53% | 408.807,00 |
| 30.08.2024 | 184,81 | 184,81 | 177,68 | 179,82 | -1,97% | 468.704,00 |
| 29.08.2024 | 185,40 | 188,53 | 182,95 | 183,44 | 0,03% | 264.630,00 |
| 28.08.2024 | 188,51 | 188,77 | 182,92 | 183,38 | -2,57% | 307.645,00 |
| 27.08.2024 | 188,87 | 189,37 | 186,03 | 188,21 | -0,37% | 358.396,00 |
| 26.08.2024 | 190,26 | 193,86 | 188,25 | 188,90 | -1,35% | 284.967,00 |
| 23.08.2024 | 186,16 | 192,07 | 186,16 | 191,48 | 2,75% | 312.380,00 |
| 22.08.2024 | 188,68 | 191,29 | 185,52 | 186,35 | -0,52% | 304.223,00 |
| 21.08.2024 | 186,62 | 189,50 | 184,56 | 187,33 | 1,02% | 455.006,00 |
| 20.08.2024 | 193,48 | 194,19 | 182,97 | 185,44 | -4,43% | 650.889,00 |
| 19.08.2024 | 188,28 | 194,05 | 187,64 | 194,03 | 2,80% | 339.825,00 |
| 16.08.2024 | 188,69 | 190,06 | 186,90 | 188,75 | -0,48% | 317.857,00 |
| 15.08.2024 | 192,08 | 195,21 | 188,46 | 189,66 | -0,30% | 408.269,00 |
| 14.08.2024 | 193,34 | 195,32 | 188,92 | 190,24 | -1,01% | 357.007,00 |
| 13.08.2024 | 195,81 | 199,67 | 190,44 | 192,19 | -1,59% | 579.055,00 |
| 12.08.2024 | 193,45 | 198,00 | 192,76 | 195,29 | 1,07% | 471.584,00 |
| 09.08.2024 | 189,01 | 196,55 | 186,52 | 193,23 | 2,94% | 651.570,00 |
| 08.08.2024 | 192,33 | 194,25 | 179,81 | 187,71 | -0,36% | 1.014.489,00 |
| 07.08.2024 | 172,00 | 190,51 | 167,14 | 188,38 | 28,14% | 2.336.217,00 |
| 06.08.2024 | 145,86 | 152,66 | 144,27 | 147,01 | 1,03% | 580.067,00 |
| 05.08.2024 | 145,00 | 153,00 | 141,59 | 145,51 | -2,75% | 712.570,00 |