208,140$
0,70%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 142,23 | 154,86 | 141,89 | 149,63 | 3,11% | 1.039.011,00 |
| 01.08.2024 | 141,82 | 149,31 | 139,50 | 145,11 | 2,88% | 966.162,00 |
| 31.07.2024 | 139,54 | 143,57 | 137,94 | 141,05 | 1,10% | 683.634,00 |
| 30.07.2024 | 135,58 | 142,75 | 134,09 | 139,52 | 4,42% | 677.300,00 |
| 29.07.2024 | 138,00 | 138,00 | 125,01 | 133,61 | 6,22% | 1.516.419,00 |
| 26.07.2024 | 135,00 | 135,00 | 123,00 | 125,79 | -6,86% | 956.555,00 |
| 25.07.2024 | 137,80 | 140,23 | 135,05 | 135,05 | -3,26% | 375.259,00 |
| 24.07.2024 | 138,50 | 142,46 | 138,50 | 139,60 | 0,31% | 229.562,00 |
| 23.07.2024 | 140,45 | 141,31 | 136,26 | 139,17 | -2,51% | 404.090,00 |
| 22.07.2024 | 144,72 | 145,86 | 140,47 | 142,75 | -0,69% | 243.693,00 |
| 19.07.2024 | 141,48 | 145,05 | 138,34 | 143,74 | 4,30% | 359.567,00 |
| 18.07.2024 | 145,88 | 146,70 | 137,23 | 137,82 | -5,25% | 468.624,00 |
| 17.07.2024 | 145,94 | 145,94 | 139,44 | 145,46 | -0,25% | 348.019,00 |
| 16.07.2024 | 139,49 | 147,68 | 138,27 | 145,82 | 5,22% | 581.167,00 |
| 15.07.2024 | 137,55 | 139,17 | 135,44 | 138,58 | -0,22% | 504.115,00 |
| 12.07.2024 | 135,87 | 140,26 | 135,18 | 138,89 | 2,40% | 361.241,00 |
| 11.07.2024 | 133,07 | 138,25 | 132,21 | 135,63 | 3,25% | 535.930,00 |
| 10.07.2024 | 132,07 | 133,13 | 130,50 | 131,36 | -0,06% | 447.199,00 |
| 09.07.2024 | 136,22 | 138,26 | 130,92 | 131,44 | -3,33% | 462.072,00 |
| 08.07.2024 | 140,35 | 140,45 | 133,63 | 135,97 | -3,48% | 632.705,00 |
| 05.07.2024 | 134,29 | 141,29 | 133,68 | 140,87 | 5,17% | 427.262,00 |
| 03.07.2024 | 136,29 | 136,29 | 130,70 | 133,94 | -0,23% | 305.987,00 |
| 02.07.2024 | 139,17 | 140,00 | 133,59 | 134,25 | -3,22% | 371.927,00 |
| 01.07.2024 | 133,24 | 140,00 | 133,19 | 138,71 | 3,65% | 513.948,00 |
| 28.06.2024 | 135,49 | 136,00 | 130,52 | 133,83 | -1,11% | 913.607,00 |
| 27.06.2024 | 137,40 | 138,51 | 134,06 | 135,33 | -1,86% | 593.489,00 |
| 26.06.2024 | 139,40 | 141,04 | 137,56 | 137,90 | -1,08% | 566.974,00 |
| 25.06.2024 | 136,00 | 140,35 | 133,34 | 139,40 | 3,03% | 1.011.234,00 |
| 24.06.2024 | 142,14 | 150,42 | 129,95 | 135,30 | -16,72% | 3.345.233,00 |
| 21.06.2024 | 168,11 | 173,78 | 157,78 | 162,46 | -3,13% | 1.446.107,00 |
| 20.06.2024 | 161,90 | 170,39 | 161,10 | 167,71 | 3,28% | 364.476,00 |
| 18.06.2024 | 163,64 | 168,49 | 161,89 | 162,38 | -0,79% | 442.465,00 |
| 17.06.2024 | 165,43 | 168,40 | 162,43 | 163,67 | -1,83% | 423.938,00 |
| 14.06.2024 | 166,93 | 167,92 | 160,99 | 166,72 | -0,33% | 300.903,00 |
| 13.06.2024 | 169,03 | 171,20 | 166,31 | 167,28 | -0,12% | 387.681,00 |
| 12.06.2024 | 167,79 | 170,99 | 163,37 | 167,48 | 1,25% | 435.539,00 |
| 11.06.2024 | 160,12 | 168,46 | 158,92 | 165,41 | 2,76% | 418.550,00 |
| 10.06.2024 | 156,28 | 161,30 | 154,00 | 160,97 | 2,02% | 477.295,00 |
| 07.06.2024 | 156,94 | 162,05 | 155,74 | 157,79 | 0,86% | 408.329,00 |
| 06.06.2024 | 151,87 | 157,06 | 150,07 | 156,44 | 3,23% | 589.990,00 |
| 05.06.2024 | 151,18 | 153,59 | 148,44 | 151,54 | 2,10% | 563.416,00 |
| 04.06.2024 | 148,27 | 149,84 | 145,15 | 148,42 | -0,06% | 491.328,00 |
| 03.06.2024 | 158,29 | 158,29 | 148,17 | 148,51 | -6,47% | 698.881,00 |
| 31.05.2024 | 154,31 | 159,00 | 153,19 | 158,79 | 2,86% | 421.199,00 |
| 30.05.2024 | 156,60 | 158,86 | 153,60 | 154,37 | -3,76% | 349.917,00 |
| 29.05.2024 | 155,01 | 160,41 | 155,01 | 160,40 | 1,55% | 313.604,00 |
| 28.05.2024 | 159,14 | 160,69 | 155,35 | 157,95 | -0,49% | 413.507,00 |
| 24.05.2024 | 154,67 | 160,71 | 154,67 | 158,72 | 2,52% | 371.026,00 |
| 23.05.2024 | 161,59 | 161,59 | 154,25 | 154,82 | -4,13% | 442.076,00 |
| 22.05.2024 | 152,79 | 161,99 | 152,50 | 161,49 | 5,99% | 621.014,00 |
| 21.05.2024 | 155,13 | 159,71 | 151,90 | 152,37 | -1,88% | 681.485,00 |
| 20.05.2024 | 155,48 | 155,75 | 150,38 | 155,29 | 0,05% | 555.095,00 |
| 17.05.2024 | 159,48 | 159,48 | 152,90 | 155,22 | -2,40% | 770.357,00 |
| 16.05.2024 | 159,18 | 161,15 | 156,43 | 159,03 | -0,45% | 448.365,00 |
| 15.05.2024 | 160,65 | 162,34 | 155,56 | 159,75 | 0,73% | 776.167,00 |
| 14.05.2024 | 159,60 | 162,37 | 155,01 | 158,59 | -0,63% | 693.176,00 |
| 13.05.2024 | 168,35 | 169,98 | 159,28 | 159,60 | -4,90% | 998.543,00 |
| 10.05.2024 | 176,22 | 177,85 | 167,07 | 167,83 | -3,75% | 896.826,00 |
| 09.05.2024 | 164,62 | 175,70 | 163,45 | 174,37 | 6,71% | 1.450.386,00 |
| 08.05.2024 | 179,14 | 186,40 | 156,83 | 163,41 | -33,47% | 4.642.912,00 |
| 07.05.2024 | 251,84 | 256,11 | 245,58 | 245,63 | -2,12% | 922.877,00 |
| 06.05.2024 | 250,81 | 254,56 | 247,73 | 250,96 | 0,50% | 337.853,00 |
| 03.05.2024 | 253,50 | 257,40 | 249,72 | 249,72 | -0,59% | 354.959,00 |
| 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 |