46,395$
-1,33%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,18 | 47,66 | 46,38 | 46,40 | -1,32% | 431.009,00 |
| 14.10.2025 | 46,26 | 47,23 | 45,61 | 47,02 | 0,81% | 401.220,00 |
| 13.10.2025 | 46,49 | 46,95 | 45,95 | 46,64 | 1,83% | 571.394,00 |
| 10.10.2025 | 47,50 | 47,82 | 45,41 | 45,80 | -3,03% | 497.806,00 |
| 09.10.2025 | 47,74 | 47,75 | 46,99 | 47,23 | -1,17% | 394.027,00 |
| 08.10.2025 | 48,82 | 48,82 | 47,12 | 47,79 | -1,40% | 471.724,00 |
| 07.10.2025 | 49,06 | 49,46 | 48,24 | 48,47 | -1,12% | 382.962,00 |
| 06.10.2025 | 49,54 | 49,86 | 48,80 | 49,02 | -0,61% | 585.740,00 |
| 03.10.2025 | 49,23 | 50,06 | 48,78 | 49,32 | 0,67% | 51.083,00 |
| 02.10.2025 | 49,42 | 49,82 | 48,38 | 48,99 | -0,73% | 373.574,00 |
| 01.10.2025 | 48,74 | 49,52 | 47,99 | 49,35 | 0,30% | 475.085,00 |
| 30.09.2025 | 48,89 | 49,24 | 48,17 | 49,20 | 0,39% | 615.896,00 |
| 29.09.2025 | 49,61 | 49,74 | 48,59 | 49,01 | -0,87% | 484.749,00 |
| 26.09.2025 | 49,50 | 49,83 | 48,99 | 49,44 | 0,26% | 543.385,00 |
| 25.09.2025 | 50,98 | 51,45 | 49,25 | 49,31 | -3,07% | 536.150,00 |
| 24.09.2025 | 50,54 | 51,64 | 50,28 | 50,87 | 0,65% | 475.685,00 |
| 23.09.2025 | 52,09 | 52,35 | 50,31 | 50,54 | -1,60% | 456.482,00 |
| 22.09.2025 | 50,00 | 51,40 | 49,55 | 51,36 | 1,95% | 457.850,00 |
| 19.09.2025 | 51,63 | 51,67 | 50,27 | 50,38 | -2,16% | 1.440.457,00 |
| 18.09.2025 | 51,49 | 52,46 | 51,10 | 51,49 | 0,31% | 403.324,00 |
| 17.09.2025 | 52,00 | 54,56 | 51,25 | 51,33 | -0,83% | 598.783,00 |
| 16.09.2025 | 51,94 | 52,55 | 51,38 | 51,76 | -0,48% | 473.167,00 |
| 15.09.2025 | 53,25 | 53,25 | 51,72 | 52,01 | -1,74% | 762.606,00 |
| 12.09.2025 | 54,01 | 54,11 | 52,91 | 52,93 | -2,20% | 331.970,00 |
| 11.09.2025 | 51,68 | 54,25 | 51,44 | 54,12 | 5,81% | 688.877,00 |
| 10.09.2025 | 52,85 | 53,41 | 50,75 | 51,15 | -4,34% | 668.484,00 |
| 09.09.2025 | 53,92 | 53,92 | 52,98 | 53,47 | 0,51% | 516.533,00 |
| 08.09.2025 | 54,00 | 54,00 | 51,63 | 53,20 | -1,48% | 661.715,00 |
| 05.09.2025 | 55,53 | 57,22 | 53,35 | 54,00 | -2,91% | 750.995,00 |
| 04.09.2025 | 54,82 | 55,85 | 54,16 | 55,62 | 0,63% | 383.402,00 |
| 03.09.2025 | 54,30 | 55,43 | 54,12 | 55,27 | 1,54% | 416.484,00 |
| 02.09.2025 | 54,68 | 55,26 | 54,16 | 54,43 | -1,43% | 523.190,00 |
| 29.08.2025 | 54,65 | 55,79 | 54,34 | 55,22 | 1,53% | 344.492,00 |
| 28.08.2025 | 55,21 | 55,66 | 53,72 | 54,39 | -1,20% | 428.523,00 |
| 27.08.2025 | 53,59 | 55,33 | 53,47 | 55,05 | 2,67% | 395.823,00 |
| 26.08.2025 | 55,44 | 56,11 | 53,61 | 53,62 | -3,32% | 379.877,00 |
| 25.08.2025 | 55,81 | 56,05 | 54,68 | 55,46 | -0,25% | 394.356,00 |
| 22.08.2025 | 54,15 | 55,99 | 53,92 | 55,60 | 3,35% | 759.867,00 |
| 21.08.2025 | 52,56 | 54,43 | 52,56 | 53,80 | -0,72% | 397.101,00 |
| 20.08.2025 | 54,78 | 55,74 | 54,16 | 54,19 | -1,58% | 514.148,00 |
| 19.08.2025 | 52,89 | 55,38 | 52,89 | 55,06 | 4,08% | 997.951,00 |
| 18.08.2025 | 51,10 | 53,62 | 51,06 | 52,90 | 3,48% | 565.880,00 |
| 15.08.2025 | 52,61 | 52,86 | 50,00 | 51,12 | -2,22% | 425.147,00 |
| 14.08.2025 | 52,21 | 52,82 | 51,49 | 52,28 | -0,63% | 615.472,00 |
| 13.08.2025 | 49,82 | 52,72 | 49,82 | 52,61 | 4,97% | 932.205,00 |
| 12.08.2025 | 49,98 | 51,20 | 49,37 | 50,12 | 0,54% | 595.086,00 |
| 11.08.2025 | 53,23 | 53,53 | 49,74 | 49,85 | -6,77% | 667.695,00 |
| 08.08.2025 | 52,63 | 53,95 | 51,70 | 53,47 | 2,35% | 790.016,00 |
| 07.08.2025 | 53,86 | 54,28 | 51,54 | 52,24 | 3,45% | 945.023,00 |
| 06.08.2025 | 50,61 | 51,01 | 49,41 | 50,50 | -0,32% | 888.857,00 |
| 05.08.2025 | 48,59 | 50,66 | 47,33 | 50,66 | 4,95% | 1.827.033,00 |
| 04.08.2025 | 45,51 | 48,43 | 44,14 | 48,27 | 7,10% | 1.703.880,00 |
| 01.08.2025 | 55,85 | 57,41 | 45,07 | 45,07 | -24,35% | 2.277.552,00 |
| 31.07.2025 | 59,82 | 60,50 | 58,88 | 59,58 | -1,01% | 766.368,00 |
| 30.07.2025 | 61,26 | 61,38 | 60,15 | 60,19 | -1,54% | 600.006,00 |
| 29.07.2025 | 61,39 | 61,46 | 60,50 | 61,13 | -0,47% | 452.055,00 |
| 28.07.2025 | 60,25 | 61,65 | 59,63 | 61,42 | 1,74% | 398.886,00 |
| 25.07.2025 | 59,81 | 60,79 | 59,15 | 60,37 | 1,56% | 448.920,00 |
| 24.07.2025 | 59,44 | 60,29 | 59,10 | 59,44 | -0,40% | 394.116,00 |
| 23.07.2025 | 59,87 | 60,00 | 59,00 | 59,68 | 0,40% | 362.173,00 |
| 22.07.2025 | 57,72 | 59,80 | 57,33 | 59,44 | 3,81% | 304.426,00 |
| 21.07.2025 | 56,99 | 57,30 | 56,36 | 57,26 | 1,09% | 420.900,00 |
| 18.07.2025 | 57,60 | 57,99 | 56,41 | 56,64 | -1,72% | 283.056,00 |
| 17.07.2025 | 57,07 | 57,97 | 56,68 | 57,63 | 1,34% | 457.524,00 |
| 16.07.2025 | 58,14 | 58,21 | 56,41 | 56,87 | -1,27% | 278.018,00 |
| 15.07.2025 | 58,49 | 59,01 | 57,59 | 57,60 | -1,37% | 438.825,00 |
| 14.07.2025 | 58,05 | 58,59 | 57,59 | 58,40 | -0,09% | 373.004,00 |
| 11.07.2025 | 59,79 | 60,13 | 58,28 | 58,45 | -3,37% | 265.278,00 |
| 10.07.2025 | 60,76 | 61,54 | 60,20 | 60,49 | -0,10% | 326.793,00 |
| 09.07.2025 | 61,41 | 61,75 | 59,90 | 60,55 | -1,40% | 270.571,00 |
| 08.07.2025 | 60,10 | 62,34 | 60,05 | 61,41 | 1,93% | 410.461,00 |
| 07.07.2025 | 61,61 | 62,00 | 60,07 | 60,25 | -1,81% | 474.640,00 |
| 03.07.2025 | 62,17 | 62,53 | 61,27 | 61,36 | -0,52% | 266.133,00 |
| 02.07.2025 | 62,29 | 62,29 | 60,96 | 61,68 | -0,61% | 518.566,00 |
| 01.07.2025 | 59,76 | 63,30 | 59,46 | 62,06 | 3,23% | 525.112,00 |
| 30.06.2025 | 59,71 | 60,23 | 58,89 | 60,12 | 1,45% | 595.838,00 |
| 27.06.2025 | 59,23 | 60,33 | 58,84 | 59,26 | 0,77% | 635.406,00 |
| 26.06.2025 | 59,11 | 59,34 | 58,33 | 58,81 | 0,44% | 421.302,00 |
| 25.06.2025 | 59,93 | 59,93 | 57,87 | 58,55 | -2,50% | 671.953,00 |
| 24.06.2025 | 60,31 | 60,44 | 59,54 | 60,05 | 0,07% | 425.975,00 |
| 23.06.2025 | 59,47 | 60,35 | 58,97 | 60,01 | 0,74% | 460.320,00 |
| 20.06.2025 | 60,20 | 60,94 | 59,09 | 59,57 | -1,05% | 859.567,00 |
| 18.06.2025 | 60,62 | 61,70 | 60,14 | 60,20 | -0,79% | 299.445,00 |
| 17.06.2025 | 60,07 | 61,89 | 60,04 | 60,68 | 0,50% | 465.880,00 |
| 16.06.2025 | 61,43 | 61,43 | 59,76 | 60,38 | -0,25% | 571.053,00 |
| 13.06.2025 | 60,16 | 61,54 | 59,79 | 60,53 | -1,37% | 483.690,00 |
| 12.06.2025 | 60,84 | 61,57 | 59,63 | 61,37 | 0,11% | 396.763,00 |
| 11.06.2025 | 62,86 | 63,09 | 60,60 | 61,30 | -2,03% | 473.336,00 |
| 10.06.2025 | 63,45 | 64,12 | 62,29 | 62,57 | -0,38% | 318.557,00 |
| 09.06.2025 | 63,65 | 63,75 | 62,30 | 62,81 | 0,05% | 447.168,00 |
| 06.06.2025 | 63,96 | 64,01 | 62,06 | 62,78 | -1,32% | 428.246,00 |
| 05.06.2025 | 64,06 | 64,22 | 63,10 | 63,62 | -0,25% | 401.267,00 |
| 04.06.2025 | 63,92 | 64,34 | 63,42 | 63,78 | 0,02% | 513.075,00 |
| 03.06.2025 | 63,93 | 64,49 | 63,08 | 63,77 | -0,36% | 499.782,00 |
| 02.06.2025 | 64,50 | 64,53 | 63,18 | 64,00 | -1,11% | 551.103,00 |
| 30.05.2025 | 64,01 | 65,58 | 64,01 | 64,72 | -0,75% | 512.562,00 |
| 29.05.2025 | 64,14 | 65,47 | 63,99 | 65,21 | 1,54% | 355.009,00 |
| 28.05.2025 | 65,74 | 65,74 | 64,00 | 64,22 | -1,46% | 506.639,00 |
| 27.05.2025 | 65,67 | 65,88 | 64,25 | 65,17 | 0,15% | 514.792,00 |
| 23.05.2025 | 66,02 | 66,51 | 64,83 | 65,07 | -2,58% | 644.241,00 |