56,701$
1,00%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 56,05 | 57,52 | 55,22 | 56,70 | 1,00% | 1.109.128,00 |
| 30.04.2026 | 54,27 | 56,15 | 52,92 | 56,14 | 5,11% | 998.998,00 |
| 29.04.2026 | 54,77 | 55,24 | 52,42 | 53,41 | -3,08% | 747.898,00 |
| 28.04.2026 | 55,20 | 56,02 | 54,80 | 55,11 | 0,07% | 625.070,00 |
| 27.04.2026 | 55,85 | 56,13 | 54,29 | 55,07 | -2,20% | 679.903,00 |
| 24.04.2026 | 56,15 | 57,00 | 55,06 | 56,31 | -0,07% | 679.227,00 |
| 23.04.2026 | 53,08 | 56,90 | 53,08 | 56,35 | 3,97% | 1.191.114,00 |
| 22.04.2026 | 52,80 | 54,34 | 52,26 | 54,20 | 4,17% | 471.683,00 |
| 21.04.2026 | 56,86 | 57,42 | 51,63 | 52,03 | -8,67% | 1.165.353,00 |
| 20.04.2026 | 56,80 | 58,53 | 56,00 | 56,97 | -1,08% | 596.097,00 |
| 17.04.2026 | 56,99 | 58,23 | 56,37 | 57,59 | 2,02% | 635.147,00 |
| 16.04.2026 | 56,70 | 58,13 | 55,92 | 56,45 | -0,34% | 798.962,00 |
| 15.04.2026 | 56,83 | 58,98 | 55,60 | 56,64 | -0,33% | 738.613,00 |
| 14.04.2026 | 54,76 | 56,95 | 54,34 | 56,83 | 3,48% | 906.579,00 |
| 13.04.2026 | 53,77 | 55,38 | 53,34 | 54,92 | 1,67% | 611.802,00 |
| 10.04.2026 | 56,40 | 57,10 | 52,92 | 54,02 | -4,71% | 1.400.126,00 |
| 09.04.2026 | 53,00 | 58,64 | 51,53 | 56,69 | 6,20% | 1.744.588,00 |
| 08.04.2026 | 55,50 | 55,89 | 53,06 | 53,38 | -1,91% | 786.935,00 |
| 07.04.2026 | 54,79 | 55,54 | 53,29 | 54,42 | 0,52% | 1.220.103,00 |
| 06.04.2026 | 56,41 | 57,35 | 53,75 | 54,14 | -1,55% | 1.063.929,00 |
| 02.04.2026 | 52,62 | 55,05 | 51,28 | 54,99 | 2,52% | 1.001.549,00 |
| 01.04.2026 | 51,71 | 55,43 | 50,70 | 53,64 | 3,99% | 1.554.554,00 |
| 31.03.2026 | 50,47 | 51,86 | 50,17 | 51,58 | 2,32% | 870.621,00 |
| 30.03.2026 | 50,29 | 50,52 | 48,30 | 50,41 | 0,56% | 1.037.486,00 |
| 27.03.2026 | 50,10 | 50,19 | 48,78 | 50,13 | -0,63% | 758.116,00 |
| 26.03.2026 | 51,66 | 52,37 | 50,00 | 50,45 | -1,87% | 905.784,00 |
| 25.03.2026 | 52,58 | 52,98 | 50,56 | 51,41 | -1,27% | 746.807,00 |
| 24.03.2026 | 51,62 | 52,40 | 50,50 | 52,07 | -0,17% | 786.095,00 |
| 23.03.2026 | 53,22 | 54,00 | 51,59 | 52,16 | -2,90% | 911.087,00 |
| 20.03.2026 | 54,69 | 57,49 | 53,45 | 53,72 | -1,76% | 1.282.346,00 |
| 19.03.2026 | 56,07 | 57,51 | 54,65 | 54,68 | -3,05% | 577.480,00 |
| 18.03.2026 | 55,50 | 58,05 | 54,68 | 56,40 | 2,27% | 1.336.852,00 |
| 17.03.2026 | 59,41 | 61,32 | 54,59 | 55,15 | -6,32% | 1.438.654,00 |
| 16.03.2026 | 58,27 | 59,78 | 58,15 | 58,87 | 0,43% | 735.203,00 |
| 13.03.2026 | 58,30 | 60,00 | 56,71 | 58,62 | 0,64% | 737.143,00 |
| 12.03.2026 | 58,25 | 60,34 | 57,46 | 58,25 | -2,87% | 1.062.396,00 |
| 11.03.2026 | 60,30 | 60,93 | 58,40 | 59,97 | 0,89% | 615.724,00 |
| 10.03.2026 | 61,97 | 62,27 | 58,86 | 59,44 | -3,96% | 890.136,00 |
| 09.03.2026 | 60,79 | 62,51 | 60,01 | 61,89 | -1,75% | 756.557,00 |
| 06.03.2026 | 62,36 | 63,26 | 60,98 | 62,99 | 0,85% | 1.159.427,00 |
| 05.03.2026 | 62,49 | 63,78 | 61,26 | 62,46 | -2,89% | 696.189,00 |
| 04.03.2026 | 66,05 | 66,35 | 64,23 | 64,32 | -2,25% | 736.289,00 |
| 03.03.2026 | 63,20 | 66,50 | 62,98 | 65,80 | 1,53% | 925.328,00 |
| 02.03.2026 | 63,00 | 65,22 | 62,23 | 64,81 | 0,47% | 1.669.859,00 |
| 27.02.2026 | 63,02 | 65,99 | 62,10 | 64,51 | -5,20% | 1.632.337,00 |
| 26.02.2026 | 59,48 | 86,00 | 59,01 | 68,05 | 14,85% | 5.004.456,00 |
| 25.02.2026 | 58,83 | 60,05 | 57,57 | 59,25 | 2,65% | 698.531,00 |
| 24.02.2026 | 58,07 | 59,31 | 57,14 | 57,72 | -0,98% | 1.085.884,00 |
| 23.02.2026 | 59,35 | 59,80 | 58,01 | 58,29 | -2,08% | 910.686,00 |
| 20.02.2026 | 59,16 | 60,85 | 59,00 | 59,53 | -0,42% | 861.059,00 |
| 19.02.2026 | 60,66 | 61,92 | 58,04 | 59,78 | -3,42% | 1.082.729,00 |
| 18.02.2026 | 59,42 | 62,54 | 59,42 | 61,90 | 2,50% | 828.792,00 |
| 17.02.2026 | 61,19 | 64,30 | 60,22 | 60,39 | 1,05% | 1.266.436,00 |
| 13.02.2026 | 59,64 | 63,50 | 59,64 | 59,76 | 0,18% | 1.932.616,00 |
| 12.02.2026 | 55,52 | 64,10 | 53,11 | 59,65 | -12,55% | 4.025.263,00 |
| 11.02.2026 | 67,40 | 68,64 | 65,37 | 68,21 | 0,10% | 2.360.299,00 |
| 10.02.2026 | 67,28 | 71,16 | 67,21 | 68,14 | 2,73% | 1.350.662,00 |
| 09.02.2026 | 66,55 | 67,67 | 64,46 | 66,33 | 0,96% | 1.190.079,00 |
| 06.02.2026 | 65,69 | 67,45 | 64,77 | 65,70 | 0,15% | 1.261.660,00 |
| 05.02.2026 | 68,23 | 69,45 | 65,45 | 65,60 | -3,85% | 962.280,00 |
| 04.02.2026 | 71,62 | 72,66 | 66,94 | 68,23 | -5,37% | 1.222.125,00 |
| 03.02.2026 | 73,50 | 74,18 | 71,21 | 72,10 | -1,84% | 1.375.667,00 |
| 02.02.2026 | 75,05 | 76,08 | 73,43 | 73,45 | -3,07% | 1.025.183,00 |
| 30.01.2026 | 79,59 | 79,98 | 74,99 | 75,78 | -3,51% | 1.347.307,00 |
| 29.01.2026 | 82,18 | 82,18 | 76,82 | 78,54 | -4,23% | 1.269.507,00 |
| 28.01.2026 | 83,33 | 84,24 | 81,03 | 82,01 | 0,27% | 756.580,00 |
| 27.01.2026 | 79,20 | 81,93 | 78,46 | 81,79 | 0,57% | 982.277,00 |
| 26.01.2026 | 79,70 | 82,00 | 78,02 | 81,33 | 2,43% | 1.393.606,00 |
| 23.01.2026 | 80,01 | 81,35 | 77,75 | 79,40 | -1,74% | 2.673.905,00 |
| 22.01.2026 | 96,59 | 97,52 | 80,75 | 80,81 | -16,00% | 4.725.725,00 |
| 21.01.2026 | 95,25 | 97,04 | 94,81 | 96,20 | 1,85% | 596.927,00 |
| 20.01.2026 | 90,61 | 95,84 | 89,88 | 94,45 | 2,41% | 716.993,00 |
| 16.01.2026 | 96,34 | 96,82 | 91,90 | 92,23 | -4,40% | 454.948,00 |
| 15.01.2026 | 93,79 | 97,72 | 91,58 | 96,47 | 3,68% | 644.396,00 |
| 14.01.2026 | 92,10 | 93,63 | 91,11 | 93,05 | 0,64% | 745.489,00 |
| 13.01.2026 | 98,31 | 98,31 | 91,40 | 92,46 | -4,61% | 878.165,00 |
| 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 | 97,99 | 98,08 | 92,05 | 95,00 | -4,07% | 1.165.874,00 |
| 07.01.2026 | 97,65 | 99,54 | 96,61 | 99,03 | 1,87% | 920.790,00 |
| 06.01.2026 | 92,61 | 98,54 | 92,61 | 97,21 | 2,59% | 1.091.110,00 |
| 05.01.2026 | 93,87 | 95,09 | 91,76 | 94,76 | 2,70% | 1.419.237,00 |
| 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 | 92,53 | 93,98 | 90,64 | 92,57 | -1,17% | 1.118.834,00 |
| 29.12.2025 | 96,21 | 97,00 | 93,32 | 93,67 | -1,89% | 1.153.285,00 |
| 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 | 95,98 | 96,97 | 93,05 | 94,98 | -3,01% | 998.485,00 |
| 22.12.2025 | 96,89 | 101,59 | 95,36 | 97,93 | 1,44% | 1.530.993,00 |
| 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% | 6.538.007,00 |
| 17.12.2025 | 117,95 | 120,79 | 114,98 | 118,27 | 2,39% | 2.188.169,00 |
| 16.12.2025 | 120,91 | 121,45 | 113,03 | 115,51 | -3,14% | 3.194.329,00 |
| 15.12.2025 | 131,65 | 134,66 | 117,61 | 119,26 | -8,74% | 2.701.002,00 |
| 12.12.2025 | 136,51 | 137,05 | 129,85 | 130,68 | -4,87% | 1.412.914,00 |
| 11.12.2025 | 140,46 | 141,09 | 133,82 | 137,37 | -1,93% | 2.068.197,00 |
| 10.12.2025 | 141,18 | 147,03 | 138,60 | 140,07 | -0,33% | 1.827.361,00 |
| 09.12.2025 | 143,20 | 145,01 | 139,68 | 140,53 | -2,40% | 1.785.701,00 |
| 08.12.2025 | 140,69 | 145,39 | 137,78 | 143,99 | 5,25% | 2.906.592,00 |