66,460$
0,17%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 66,48 | 66,86 | 66,11 | 66,46 | 0,17% | 6.504,00 |
| 08.05.2025 | 65,40 | 67,36 | 64,31 | 66,35 | 1,70% | 757.464,00 |
| 07.05.2025 | 65,41 | 66,30 | 64,70 | 65,24 | -0,15% | 508.346,00 |
| 06.05.2025 | 63,79 | 65,65 | 63,76 | 65,34 | 0,83% | 698.545,00 |
| 05.05.2025 | 66,99 | 66,99 | 64,64 | 64,80 | -3,11% | 634.155,00 |
| 02.05.2025 | 66,74 | 67,87 | 66,05 | 66,88 | 1,30% | 369.952,00 |
| 01.05.2025 | 64,45 | 66,83 | 63,00 | 66,02 | 1,55% | 772.932,00 |
| 30.04.2025 | 67,39 | 67,65 | 63,00 | 65,01 | -3,30% | 1.199.106,00 |
| 29.04.2025 | 65,45 | 70,80 | 61,54 | 67,23 | -14,49% | 1.921.099,00 |
| 28.04.2025 | 80,03 | 80,08 | 77,11 | 78,62 | -0,48% | 556.951,00 |
| 25.04.2025 | 78,80 | 79,21 | 77,64 | 79,00 | 1,01% | 362.352,00 |
| 24.04.2025 | 77,86 | 78,91 | 77,43 | 78,21 | -0,95% | 341.619,00 |
| 23.04.2025 | 79,88 | 80,45 | 78,45 | 78,96 | 0,45% | 316.174,00 |
| 22.04.2025 | 77,80 | 78,80 | 76,86 | 78,61 | 2,33% | 309.740,00 |
| 21.04.2025 | 78,27 | 78,39 | 75,89 | 76,82 | -2,67% | 275.434,00 |
| 17.04.2025 | 82,79 | 82,79 | 78,62 | 78,93 | -4,80% | 564.027,00 |
| 16.04.2025 | 83,06 | 83,94 | 82,16 | 82,91 | -0,46% | 296.676,00 |
| 15.04.2025 | 84,85 | 84,85 | 82,89 | 83,29 | -2,15% | 296.176,00 |
| 14.04.2025 | 85,47 | 86,02 | 84,28 | 85,12 | -0,01% | 295.600,00 |
| 11.04.2025 | 82,55 | 85,18 | 81,71 | 85,13 | 2,68% | 418.179,00 |
| 10.04.2025 | 82,74 | 83,61 | 80,79 | 82,91 | -1,29% | 368.755,00 |
| 09.04.2025 | 78,14 | 85,50 | 77,81 | 83,99 | 7,06% | 467.766,00 |
| 08.04.2025 | 81,75 | 82,80 | 77,98 | 78,45 | -3,39% | 544.644,00 |
| 07.04.2025 | 81,72 | 84,99 | 79,76 | 81,20 | -4,08% | 455.237,00 |
| 04.04.2025 | 85,72 | 86,84 | 83,37 | 84,65 | -3,61% | 468.751,00 |
| 03.04.2025 | 86,45 | 88,11 | 84,76 | 87,82 | -1,64% | 346.633,00 |
| 02.04.2025 | 88,75 | 89,39 | 87,86 | 89,28 | -0,71% | 274.259,00 |
| 01.04.2025 | 88,70 | 90,45 | 88,37 | 89,92 | 0,77% | 247.736,00 |
| 31.03.2025 | 87,56 | 90,63 | 87,53 | 89,23 | 1,31% | 380.349,00 |
| 28.03.2025 | 88,97 | 89,80 | 87,49 | 88,08 | -1,50% | 350.680,00 |
| 27.03.2025 | 89,17 | 90,61 | 89,17 | 89,42 | 0,46% | 332.438,00 |
| 26.03.2025 | 88,26 | 89,60 | 87,31 | 89,01 | 1,14% | 375.314,00 |
| 25.03.2025 | 88,82 | 89,62 | 87,38 | 88,01 | -1,12% | 307.795,00 |
| 24.03.2025 | 86,70 | 89,21 | 86,70 | 89,01 | 2,78% | 460.771,00 |
| 21.03.2025 | 86,70 | 86,93 | 84,08 | 86,60 | -0,93% | 2.436.800,00 |
| 20.03.2025 | 90,19 | 90,38 | 86,82 | 87,41 | -3,79% | 506.178,00 |
| 19.03.2025 | 90,36 | 91,12 | 89,14 | 90,85 | 0,55% | 406.053,00 |
| 18.03.2025 | 87,94 | 90,40 | 86,54 | 90,35 | 2,34% | 325.069,00 |
| 17.03.2025 | 87,88 | 88,98 | 86,18 | 88,28 | -0,83% | 712.838,00 |
| 14.03.2025 | 87,46 | 89,15 | 87,00 | 89,02 | 1,96% | 382.750,00 |
| 13.03.2025 | 86,61 | 88,79 | 85,00 | 87,31 | -0,42% | 319.625,00 |
| 12.03.2025 | 89,32 | 89,32 | 86,00 | 87,68 | -2,15% | 600.432,00 |
| 11.03.2025 | 93,66 | 93,81 | 89,43 | 89,61 | -4,88% | 571.531,00 |
| 10.03.2025 | 89,81 | 95,98 | 89,81 | 94,21 | 4,26% | 860.817,00 |
| 07.03.2025 | 86,47 | 90,97 | 86,24 | 90,36 | 4,40% | 586.189,00 |
| 06.03.2025 | 85,61 | 86,88 | 84,91 | 86,55 | 0,57% | 303.436,00 |
| 05.03.2025 | 85,18 | 86,75 | 83,68 | 86,06 | 0,41% | 431.258,00 |
| 04.03.2025 | 85,05 | 86,65 | 84,50 | 85,71 | -0,30% | 417.099,00 |
| 03.03.2025 | 87,77 | 87,95 | 84,29 | 85,97 | -2,27% | 516.520,00 |
| 28.02.2025 | 87,82 | 88,62 | 86,35 | 87,97 | 0,03% | 447.215,00 |
| 27.02.2025 | 87,01 | 89,04 | 85,99 | 87,94 | 0,83% | 384.411,00 |
| 26.02.2025 | 87,87 | 88,40 | 86,61 | 87,22 | -0,59% | 362.075,00 |
| 25.02.2025 | 86,99 | 88,27 | 86,00 | 87,74 | 2,58% | 534.792,00 |
| 24.02.2025 | 84,57 | 86,27 | 83,68 | 85,53 | 0,80% | 335.421,00 |
| 21.02.2025 | 87,06 | 87,64 | 83,46 | 84,85 | -2,05% | 305.793,00 |
| 20.02.2025 | 86,74 | 87,05 | 85,52 | 86,63 | -0,29% | 368.291,00 |
| 19.02.2025 | 85,62 | 87,47 | 85,48 | 86,88 | 0,03% | 325.334,00 |
| 18.02.2025 | 87,16 | 88,02 | 85,84 | 86,85 | -0,96% | 413.181,00 |
| 14.02.2025 | 87,67 | 88,19 | 86,04 | 87,69 | 1,65% | 566.069,00 |
| 13.02.2025 | 86,44 | 86,88 | 82,57 | 86,27 | 1,40% | 695.927,00 |
| 12.02.2025 | 84,46 | 85,90 | 83,76 | 85,08 | -0,48% | 650.520,00 |
| 11.02.2025 | 81,15 | 85,58 | 80,93 | 85,49 | 5,70% | 885.677,00 |
| 10.02.2025 | 73,26 | 82,52 | 72,16 | 80,88 | 16,21% | 1.010.890,00 |
| 07.02.2025 | 70,83 | 71,10 | 68,79 | 69,60 | -2,56% | 672.627,00 |
| 06.02.2025 | 74,50 | 74,83 | 70,62 | 71,43 | -3,82% | 542.306,00 |
| 05.02.2025 | 74,74 | 76,18 | 74,13 | 74,27 | -1,69% | 384.359,00 |
| 04.02.2025 | 74,13 | 75,95 | 74,13 | 75,55 | 1,78% | 308.100,00 |
| 03.02.2025 | 73,28 | 75,11 | 72,75 | 74,23 | -1,04% | 381.481,00 |
| 31.01.2025 | 74,92 | 76,19 | 74,37 | 75,01 | 0,13% | 490.652,00 |
| 30.01.2025 | 78,80 | 78,86 | 74,18 | 74,91 | -4,67% | 389.636,00 |
| 29.01.2025 | 80,36 | 80,36 | 78,44 | 78,58 | -1,79% | 375.096,00 |
| 28.01.2025 | 80,00 | 81,06 | 79,38 | 80,01 | -0,32% | 283.385,00 |
| 27.01.2025 | 78,18 | 80,78 | 78,16 | 80,27 | 2,46% | 355.465,00 |
| 24.01.2025 | 78,87 | 79,11 | 77,78 | 78,34 | -1,10% | 267.845,00 |
| 23.01.2025 | 79,76 | 79,82 | 78,16 | 79,21 | 0,14% | 362.385,00 |
| 22.01.2025 | 80,19 | 80,43 | 78,88 | 79,10 | -1,73% | 275.121,00 |
| 21.01.2025 | 77,85 | 80,89 | 77,50 | 80,49 | 4,76% | 391.753,00 |
| 17.01.2025 | 79,93 | 80,31 | 76,60 | 76,83 | -2,45% | 420.131,00 |
| 16.01.2025 | 77,63 | 79,63 | 76,85 | 78,76 | 2,01% | 409.034,00 |
| 15.01.2025 | 78,23 | 78,44 | 76,95 | 77,21 | 0,76% | 268.721,00 |
| 14.01.2025 | 77,43 | 77,82 | 75,54 | 76,63 | -0,62% | 270.564,00 |
| 13.01.2025 | 74,88 | 77,46 | 74,88 | 77,11 | 2,36% | 404.563,00 |
| 10.01.2025 | 74,41 | 75,59 | 73,60 | 75,33 | -0,58% | 381.383,00 |
| 08.01.2025 | 75,98 | 76,23 | 74,82 | 75,77 | -0,97% | 296.856,00 |
| 07.01.2025 | 77,03 | 78,34 | 76,11 | 76,51 | -0,56% | 243.153,00 |
| 06.01.2025 | 78,46 | 79,38 | 76,68 | 76,94 | -1,96% | 349.255,00 |
| 03.01.2025 | 75,52 | 78,74 | 75,05 | 78,48 | 3,93% | 379.340,00 |
| 02.01.2025 | 78,26 | 78,55 | 75,03 | 75,51 | -2,58% | 282.447,00 |
| 31.12.2024 | 77,94 | 78,95 | 76,90 | 77,51 | 0,18% | 290.625,00 |
| 30.12.2024 | 75,52 | 78,10 | 75,00 | 77,37 | 0,72% | 299.296,00 |
| 27.12.2024 | 76,99 | 78,32 | 76,29 | 76,82 | -1,07% | 243.590,00 |
| 26.12.2024 | 75,62 | 78,15 | 75,62 | 77,65 | 1,60% | 240.680,00 |
| 24.12.2024 | 75,33 | 76,61 | 75,12 | 76,43 | 1,02% | 122.352,00 |
| 23.12.2024 | 76,05 | 77,00 | 75,19 | 75,66 | -0,59% | 292.910,00 |
| 20.12.2024 | 75,85 | 78,04 | 75,69 | 76,11 | -0,65% | 1.326.022,00 |
| 19.12.2024 | 78,37 | 79,19 | 75,80 | 76,61 | -1,31% | 550.637,00 |
| 18.12.2024 | 79,22 | 80,83 | 77,57 | 77,63 | -2,88% | 664.157,00 |
| 17.12.2024 | 78,16 | 80,77 | 77,86 | 79,93 | 1,72% | 494.232,00 |
| 16.12.2024 | 82,39 | 83,63 | 77,88 | 78,58 | -5,75% | 733.440,00 |
| 13.12.2024 | 83,16 | 83,94 | 82,29 | 83,37 | -0,02% | 433.775,00 |