42,690$
0,59%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 42,81 | 44,53 | 41,76 | 42,70 | 0,61% | 967.072,00 |
| 11.06.2026 | 41,96 | 42,65 | 40,65 | 42,44 | 0,38% | 834.323,00 |
| 10.06.2026 | 41,89 | 43,32 | 41,54 | 42,28 | 0,17% | 723.648,00 |
| 09.06.2026 | 41,80 | 43,03 | 41,69 | 42,21 | 0,64% | 604.572,00 |
| 08.06.2026 | 40,85 | 42,65 | 40,59 | 41,94 | 1,82% | 732.671,00 |
| 05.06.2026 | 42,85 | 43,20 | 41,01 | 41,19 | -2,37% | 725.094,00 |
| 04.06.2026 | 41,00 | 42,40 | 41,00 | 42,19 | 4,33% | 826.029,00 |
| 03.06.2026 | 40,60 | 40,60 | 38,91 | 40,44 | -0,34% | 1.140.748,00 |
| 02.06.2026 | 40,21 | 41,15 | 39,27 | 40,58 | -0,64% | 952.464,00 |
| 01.06.2026 | 41,24 | 42,78 | 40,47 | 40,84 | -1,26% | 1.635.637,00 |
| 29.05.2026 | 43,01 | 43,70 | 41,36 | 41,36 | -3,97% | 1.131.059,00 |
| 28.05.2026 | 42,23 | 43,84 | 41,40 | 43,07 | 2,01% | 921.734,00 |
| 27.05.2026 | 42,06 | 43,37 | 40,99 | 42,22 | 0,55% | 1.067.238,00 |
| 26.05.2026 | 43,50 | 43,60 | 41,96 | 41,99 | -4,22% | 1.436.771,00 |
| 22.05.2026 | 42,89 | 44,26 | 42,60 | 43,84 | -2,01% | 1.382.029,00 |
| 21.05.2026 | 43,43 | 44,98 | 42,16 | 44,74 | 1,36% | 1.052.695,00 |
| 20.05.2026 | 42,43 | 44,22 | 41,21 | 44,14 | 3,79% | 863.611,00 |
| 19.05.2026 | 42,36 | 43,25 | 40,95 | 42,53 | 1,67% | 996.874,00 |
| 18.05.2026 | 40,42 | 42,94 | 40,37 | 41,83 | 4,44% | 1.544.745,00 |
| 15.05.2026 | 43,30 | 43,94 | 39,61 | 40,05 | -6,12% | 1.676.523,00 |
| 14.05.2026 | 42,35 | 43,14 | 41,52 | 42,66 | 1,77% | 2.338.994,00 |
| 13.05.2026 | 43,20 | 44,13 | 41,55 | 41,92 | -4,86% | 1.102.219,00 |
| 12.05.2026 | 43,86 | 44,69 | 42,84 | 44,06 | 1,64% | 963.968,00 |
| 11.05.2026 | 43,57 | 45,09 | 43,03 | 43,35 | -2,06% | 917.787,00 |
| 08.05.2026 | 45,32 | 45,72 | 43,99 | 44,26 | -2,87% | 971.774,00 |
| 07.05.2026 | 45,81 | 48,32 | 45,08 | 45,57 | -0,28% | 1.982.909,00 |
| 06.05.2026 | 47,95 | 48,40 | 45,43 | 45,70 | -5,28% | 1.888.289,00 |
| 05.05.2026 | 47,00 | 48,38 | 44,41 | 48,25 | -12,02% | 4.487.559,00 |
| 04.05.2026 | 56,73 | 57,91 | 53,43 | 54,84 | -3,28% | 1.504.561,00 |
| 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 |