65,570$
-3,90%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 68,23 | 69,45 | 65,45 | 65,60 | -3,85% | 962.280,00 |
| 04.02.2026 | 72,13 | 72,66 | 66,94 | 68,23 | -5,37% | 1.221.214,00 |
| 03.02.2026 | 73,50 | 74,18 | 71,21 | 72,10 | -1,84% | 1.008.088,00 |
| 02.02.2026 | 75,40 | 76,08 | 73,43 | 73,45 | -3,07% | 1.025.035,00 |
| 30.01.2026 | 79,59 | 79,98 | 74,99 | 75,78 | -3,51% | 1.347.307,00 |
| 29.01.2026 | 81,76 | 82,18 | 76,82 | 78,54 | -4,23% | 1.269.506,00 |
| 28.01.2026 | 83,33 | 84,24 | 81,03 | 82,01 | 0,27% | 756.580,00 |
| 27.01.2026 | 80,18 | 81,93 | 78,46 | 81,79 | 0,57% | 982.042,00 |
| 26.01.2026 | 79,99 | 82,00 | 78,02 | 81,33 | 2,43% | 1.392.043,00 |
| 23.01.2026 | 80,01 | 81,35 | 77,75 | 79,40 | -1,74% | 2.673.905,00 |
| 22.01.2026 | 96,25 | 97,52 | 80,75 | 80,81 | -16,00% | 4.717.910,00 |
| 21.01.2026 | 95,25 | 97,04 | 94,81 | 96,20 | 1,85% | 596.820,00 |
| 20.01.2026 | 90,61 | 95,84 | 89,88 | 94,45 | 2,41% | 714.976,00 |
| 16.01.2026 | 96,34 | 96,82 | 91,90 | 92,23 | -4,40% | 454.948,00 |
| 15.01.2026 | 93,64 | 97,72 | 91,58 | 96,47 | 3,68% | 614.086,00 |
| 14.01.2026 | 91,94 | 93,63 | 91,11 | 93,05 | 0,64% | 744.909,00 |
| 13.01.2026 | 97,03 | 98,31 | 91,40 | 92,46 | -4,61% | 875.255,00 |
| 12.01.2026 | 98,32 | 98,50 | 92,32 | 96,93 | -1,47% | 997.235,00 |
| 09.01.2026 | 97,29 | 102,65 | 96,56 | 98,38 | 3,56% | 1.696.640,00 |
| 08.01.2026 | 98,00 | 98,08 | 92,05 | 95,00 | -4,07% | 1.165.871,00 |
| 07.01.2026 | 97,50 | 99,54 | 96,61 | 99,03 | 1,87% | 920.730,00 |
| 06.01.2026 | 93,60 | 98,54 | 92,61 | 97,21 | 2,59% | 1.090.979,00 |
| 05.01.2026 | 92,54 | 95,09 | 91,76 | 94,76 | 2,70% | 1.419.236,00 |
| 02.01.2026 | 92,58 | 93,86 | 91,54 | 92,27 | 0,04% | 923.824,00 |
| 31.12.2025 | 91,68 | 93,12 | 90,49 | 92,23 | -0,37% | 844.839,00 |
| 30.12.2025 | 92,55 | 93,98 | 90,64 | 92,57 | -1,17% | 1.094.553,00 |
| 29.12.2025 | 96,90 | 97,00 | 93,32 | 93,67 | -1,89% | 1.153.277,00 |
| 26.12.2025 | 94,88 | 95,75 | 93,69 | 95,47 | -0,19% | 848.600,00 |
| 24.12.2025 | 95,66 | 97,10 | 94,63 | 95,65 | 0,71% | 628.697,00 |
| 23.12.2025 | 96,97 | 96,97 | 93,05 | 94,98 | -3,01% | 911.181,00 |
| 22.12.2025 | 97,25 | 101,59 | 95,36 | 97,93 | 1,44% | 1.500.346,00 |
| 19.12.2025 | 95,71 | 97,78 | 91,15 | 96,54 | 1,33% | 2.782.884,00 |
| 18.12.2025 | 94,12 | 100,52 | 89,94 | 95,27 | -19,45% | 6.460.962,00 |
| 17.12.2025 | 115,68 | 120,79 | 114,98 | 118,27 | 2,39% | 1.826.839,00 |
| 16.12.2025 | 120,87 | 121,45 | 113,03 | 115,51 | -3,14% | 3.192.443,00 |
| 15.12.2025 | 131,87 | 134,66 | 117,61 | 119,26 | -8,74% | 2.699.449,00 |
| 12.12.2025 | 136,51 | 137,05 | 129,85 | 130,68 | -4,87% | 1.412.914,00 |
| 11.12.2025 | 139,92 | 141,09 | 133,82 | 137,37 | -1,93% | 1.973.437,00 |
| 10.12.2025 | 140,54 | 147,03 | 138,60 | 140,07 | -0,33% | 1.827.356,00 |
| 09.12.2025 | 144,50 | 145,01 | 139,68 | 140,53 | -2,40% | 1.781.617,00 |
| 08.12.2025 | 139,51 | 145,39 | 137,78 | 143,99 | 5,25% | 2.906.544,00 |
| 05.12.2025 | 140,28 | 142,26 | 136,48 | 136,81 | -2,30% | 1.033.094,00 |
| 04.12.2025 | 138,10 | 142,56 | 132,39 | 140,03 | 3,92% | 1.496.361,00 |
| 03.12.2025 | 133,91 | 138,33 | 132,73 | 134,75 | 0,61% | 1.506.002,00 |
| 02.12.2025 | 125,08 | 141,40 | 124,94 | 133,93 | 6,01% | 2.752.142,00 |
| 01.12.2025 | 124,99 | 127,58 | 124,50 | 126,34 | 1,55% | 943.752,00 |
| 28.11.2025 | 127,48 | 127,82 | 123,76 | 124,41 | -2,29% | 508.870,00 |
| 26.11.2025 | 130,61 | 134,30 | 126,80 | 127,33 | -2,35% | 1.420.933,00 |
| 25.11.2025 | 120,48 | 138,80 | 120,22 | 130,39 | 11,17% | 5.605.571,00 |
| 24.11.2025 | 105,74 | 117,75 | 104,01 | 117,29 | 30,51% | 5.238.527,00 |
| 21.11.2025 | 83,50 | 90,57 | 83,37 | 89,87 | 7,93% | 1.391.655,00 |
| 20.11.2025 | 83,71 | 85,13 | 82,02 | 83,27 | -0,19% | 892.917,00 |
| 19.11.2025 | 83,65 | 84,34 | 81,79 | 83,43 | -0,17% | 598.369,00 |
| 18.11.2025 | 83,13 | 84,64 | 82,69 | 83,57 | -1,53% | 890.958,00 |
| 17.11.2025 | 85,07 | 86,34 | 84,11 | 84,87 | -1,71% | 739.623,00 |
| 14.11.2025 | 85,69 | 87,50 | 84,64 | 86,35 | -0,50% | 610.997,00 |
| 13.11.2025 | 89,96 | 91,06 | 86,56 | 86,78 | -4,54% | 984.938,00 |
| 12.11.2025 | 89,63 | 92,01 | 88,94 | 90,91 | 0,35% | 1.368.492,00 |
| 11.11.2025 | 86,77 | 90,75 | 86,15 | 90,59 | 5,25% | 1.164.885,00 |
| 10.11.2025 | 82,40 | 86,66 | 81,79 | 86,07 | 5,23% | 931.312,00 |
| 07.11.2025 | 84,20 | 84,20 | 80,66 | 81,79 | -2,41% | 882.882,00 |
| 06.11.2025 | 83,70 | 84,25 | 79,61 | 83,81 | 1,20% | 1.598.305,00 |
| 05.11.2025 | 84,32 | 85,80 | 81,21 | 82,82 | -2,58% | 1.321.868,00 |
| 04.11.2025 | 80,01 | 89,44 | 79,35 | 85,01 | 15,33% | 3.736.459,00 |
| 03.11.2025 | 71,66 | 75,05 | 71,45 | 73,71 | 2,26% | 2.023.508,00 |
| 31.10.2025 | 73,10 | 73,55 | 71,68 | 72,08 | -1,35% | 1.766.997,00 |
| 30.10.2025 | 74,76 | 75,92 | 72,52 | 73,07 | -2,79% | 978.342,00 |
| 29.10.2025 | 76,59 | 76,81 | 74,31 | 75,17 | -2,59% | 1.076.376,00 |
| 28.10.2025 | 77,11 | 77,81 | 75,32 | 77,17 | -1,32% | 1.015.555,00 |
| 27.10.2025 | 78,46 | 79,21 | 76,97 | 78,20 | 0,88% | 652.328,00 |
| 24.10.2025 | 79,00 | 79,37 | 75,64 | 77,52 | -3,31% | 1.843.262,00 |
| 23.10.2025 | 80,83 | 81,60 | 78,84 | 80,17 | -1,74% | 799.515,00 |
| 22.10.2025 | 81,98 | 84,23 | 81,51 | 81,59 | -1,45% | 706.166,00 |
| 21.10.2025 | 79,19 | 83,85 | 79,19 | 82,79 | 2,46% | 568.134,00 |
| 20.10.2025 | 78,93 | 82,33 | 78,93 | 80,80 | 3,58% | 697.310,00 |
| 17.10.2025 | 77,20 | 78,90 | 76,97 | 78,01 | 0,87% | 851.424,00 |
| 16.10.2025 | 79,33 | 80,63 | 77,10 | 77,34 | -1,90% | 632.611,00 |
| 15.10.2025 | 78,70 | 80,36 | 78,32 | 78,84 | 0,00% | 563.277,00 |
| 14.10.2025 | 77,00 | 79,15 | 76,00 | 78,84 | 1,49% | 589.539,00 |
| 13.10.2025 | 76,22 | 78,60 | 74,60 | 77,68 | 3,34% | 986.473,00 |
| 10.10.2025 | 80,20 | 80,97 | 75,17 | 75,17 | -6,20% | 1.482.991,00 |
| 09.10.2025 | 78,98 | 82,40 | 78,50 | 80,14 | 2,04% | 1.120.556,00 |
| 08.10.2025 | 76,85 | 80,59 | 76,35 | 78,54 | 2,24% | 1.073.226,00 |
| 07.10.2025 | 76,34 | 77,70 | 75,89 | 76,82 | 0,59% | 1.507.130,00 |
| 06.10.2025 | 76,65 | 77,83 | 75,90 | 76,37 | -0,35% | 633.706,00 |
| 03.10.2025 | 74,45 | 77,31 | 74,44 | 76,64 | 3,44% | 89.411,00 |
| 02.10.2025 | 72,05 | 74,38 | 71,99 | 74,09 | 2,36% | 737.128,00 |
| 01.10.2025 | 74,56 | 75,00 | 70,77 | 72,38 | -2,45% | 1.224.685,00 |
| 30.09.2025 | 75,15 | 75,37 | 72,66 | 74,20 | -1,86% | 1.640.149,00 |
| 29.09.2025 | 76,50 | 77,50 | 75,40 | 75,61 | -2,11% | 817.809,00 |
| 26.09.2025 | 77,67 | 78,41 | 76,82 | 77,24 | -0,10% | 539.676,00 |
| 25.09.2025 | 76,50 | 78,08 | 75,03 | 77,32 | -0,66% | 906.056,00 |
| 24.09.2025 | 77,78 | 78,18 | 76,71 | 77,83 | 1,03% | 854.466,00 |
| 23.09.2025 | 78,79 | 79,23 | 76,79 | 77,04 | -1,90% | 925.893,00 |
| 22.09.2025 | 77,97 | 80,12 | 76,16 | 78,53 | -1,69% | 1.159.148,00 |
| 19.09.2025 | 83,60 | 83,70 | 79,57 | 79,88 | -4,22% | 1.639.700,00 |
| 18.09.2025 | 81,16 | 83,90 | 79,48 | 83,40 | 4,25% | 1.007.442,00 |
| 17.09.2025 | 80,50 | 84,42 | 79,82 | 80,00 | -0,99% | 976.890,00 |
| 16.09.2025 | 81,04 | 82,42 | 80,09 | 80,80 | 0,07% | 707.353,00 |
| 15.09.2025 | 81,00 | 82,54 | 79,27 | 80,74 | 0,86% | 997.650,00 |