22,265$
1,71%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,92 | 22,39 | 20,62 | 22,26 | 1,69% | 14,00 |
| 05.03.2026 | 21,28 | 22,71 | 21,27 | 21,89 | 2,24% | 1.020.774,00 |
| 04.03.2026 | 21,26 | 21,97 | 20,89 | 21,41 | 0,19% | 732.222,00 |
| 03.03.2026 | 20,90 | 21,51 | 20,42 | 21,37 | 1,14% | 891.668,00 |
| 02.03.2026 | 21,63 | 22,35 | 20,60 | 21,13 | -4,86% | 900.671,00 |
| 27.02.2026 | 22,38 | 22,43 | 21,26 | 22,21 | -3,18% | 913.212,00 |
| 26.02.2026 | 22,53 | 23,46 | 22,33 | 22,94 | 2,59% | 1.028.153,00 |
| 25.02.2026 | 22,35 | 22,82 | 21,79 | 22,36 | 1,04% | 1.094.477,00 |
| 24.02.2026 | 21,43 | 22,70 | 20,89 | 22,13 | 5,43% | 1.861.154,00 |
| 23.02.2026 | 23,06 | 23,20 | 20,98 | 20,99 | -9,91% | 1.289.476,00 |
| 20.02.2026 | 24,77 | 25,13 | 23,00 | 23,30 | -7,50% | 1.245.196,00 |
| 19.02.2026 | 25,53 | 26,11 | 25,15 | 25,19 | -2,02% | 1.418.721,00 |
| 18.02.2026 | 24,58 | 26,09 | 24,52 | 25,71 | 3,17% | 1.055.407,00 |
| 17.02.2026 | 25,75 | 26,04 | 24,47 | 24,92 | -2,96% | 1.463.104,00 |
| 13.02.2026 | 25,88 | 27,01 | 25,33 | 25,68 | -0,93% | 1.825.426,00 |
| 12.02.2026 | 29,56 | 30,06 | 25,70 | 25,92 | -13,60% | 1.735.797,00 |
| 11.02.2026 | 35,34 | 36,21 | 28,02 | 30,00 | -10,87% | 2.798.525,00 |
| 10.02.2026 | 36,68 | 37,30 | 33,27 | 33,66 | -8,28% | 2.038.210,00 |
| 09.02.2026 | 39,00 | 39,75 | 36,52 | 36,70 | -5,70% | 728.360,00 |
| 06.02.2026 | 40,42 | 40,93 | 38,59 | 38,92 | -3,38% | 1.354.686,00 |
| 05.02.2026 | 41,20 | 41,64 | 38,91 | 40,28 | -1,30% | 1.003.147,00 |
| 04.02.2026 | 40,21 | 42,53 | 39,84 | 40,81 | 1,90% | 1.140.652,00 |
| 03.02.2026 | 42,46 | 43,28 | 39,90 | 40,05 | -7,18% | 565.235,00 |
| 02.02.2026 | 43,29 | 43,66 | 42,21 | 43,15 | 0,98% | 695.811,00 |
| 30.01.2026 | 40,96 | 43,35 | 40,77 | 42,73 | 4,58% | 1.012.084,00 |
| 29.01.2026 | 40,72 | 41,37 | 39,82 | 40,86 | 0,29% | 1.372.068,00 |
| 28.01.2026 | 44,41 | 44,48 | 40,67 | 40,74 | -8,14% | 888.774,00 |
| 27.01.2026 | 45,13 | 45,95 | 44,17 | 44,35 | -2,83% | 421.495,00 |
| 26.01.2026 | 46,73 | 46,73 | 45,11 | 45,64 | -2,31% | 498.787,00 |
| 23.01.2026 | 47,15 | 47,65 | 46,25 | 46,72 | -1,18% | 370.237,00 |
| 22.01.2026 | 47,23 | 48,14 | 47,09 | 47,28 | 0,49% | 456.138,00 |
| 21.01.2026 | 45,94 | 47,88 | 45,07 | 47,05 | 3,73% | 522.645,00 |
| 20.01.2026 | 45,83 | 46,01 | 44,82 | 45,36 | -2,64% | 961.031,00 |
| 16.01.2026 | 46,39 | 46,79 | 45,73 | 46,59 | 0,58% | 584.655,00 |
| 15.01.2026 | 45,75 | 46,73 | 45,25 | 46,32 | 1,69% | 827.443,00 |
| 14.01.2026 | 44,80 | 46,10 | 44,80 | 45,55 | 1,81% | 1.019.369,00 |
| 13.01.2026 | 45,40 | 45,74 | 44,71 | 44,74 | -1,13% | 1.630.607,00 |
| 12.01.2026 | 45,04 | 45,53 | 44,06 | 45,25 | 0,62% | 2.210.190,00 |
| 09.01.2026 | 44,01 | 45,10 | 43,31 | 44,97 | 2,58% | 942.990,00 |
| 08.01.2026 | 42,20 | 44,68 | 42,20 | 43,84 | 3,57% | 1.480.157,00 |
| 07.01.2026 | 42,18 | 43,33 | 41,79 | 42,33 | -1,33% | 2.037.158,00 |
| 06.01.2026 | 42,44 | 44,26 | 42,16 | 42,90 | 1,27% | 2.296.823,00 |
| 05.01.2026 | 38,34 | 43,04 | 38,34 | 42,36 | 9,68% | 1.391.737,00 |