43,840$
3,57%
Echtzeit-Aktienkurs Insperity
Bid:
Ask:
Aktienkurse zur Insperity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 42,65 | 44,68 | 42,20 | 43,84 | 3,57% | 1.178.477,00 |
| 07.01.2026 | 41,83 | 43,33 | 41,79 | 42,33 | -1,33% | 1.735.508,00 |
| 06.01.2026 | 42,16 | 44,26 | 42,16 | 42,90 | 1,27% | 2.296.801,00 |
| 05.01.2026 | 38,34 | 43,04 | 38,34 | 42,36 | 9,68% | 1.391.656,00 |
| 02.01.2026 | 39,32 | 39,32 | 37,73 | 38,62 | -0,26% | 871.938,00 |
| 31.12.2025 | 38,85 | 39,09 | 38,17 | 38,72 | -0,64% | 534.481,00 |
| 30.12.2025 | 37,99 | 39,50 | 37,99 | 38,97 | 0,65% | 809.272,00 |
| 29.12.2025 | 38,48 | 39,04 | 38,48 | 38,72 | 0,39% | 597.173,00 |
| 26.12.2025 | 38,50 | 38,59 | 37,77 | 38,57 | 0,34% | 605.276,00 |
| 24.12.2025 | 37,94 | 38,44 | 37,61 | 38,44 | 1,96% | 291.293,00 |
| 23.12.2025 | 38,89 | 39,11 | 37,61 | 37,70 | -3,13% | 549.160,00 |
| 22.12.2025 | 38,61 | 39,24 | 38,37 | 38,92 | 0,80% | 1.079.703,00 |
| 19.12.2025 | 39,38 | 39,50 | 38,33 | 38,61 | -2,10% | 7.838.713,00 |
| 18.12.2025 | 39,27 | 39,86 | 39,26 | 39,44 | 0,15% | 762.454,00 |
| 17.12.2025 | 38,87 | 39,66 | 38,49 | 39,38 | 1,29% | 1.180.282,00 |
| 16.12.2025 | 38,61 | 39,07 | 37,48 | 38,88 | 1,73% | 821.480,00 |
| 15.12.2025 | 39,00 | 39,28 | 37,86 | 38,22 | -1,11% | 664.143,00 |
| 12.12.2025 | 38,50 | 39,07 | 38,05 | 38,65 | 1,66% | 699.874,00 |
| 11.12.2025 | 36,76 | 38,70 | 36,35 | 38,02 | 4,91% | 1.070.924,00 |
| 10.12.2025 | 34,52 | 36,55 | 34,14 | 36,24 | 5,50% | 1.260.242,00 |
| 09.12.2025 | 34,98 | 35,30 | 34,24 | 34,35 | -3,10% | 1.055.276,00 |
| 08.12.2025 | 35,14 | 35,94 | 34,64 | 35,45 | 0,88% | 1.491.603,00 |
| 05.12.2025 | 35,93 | 36,18 | 35,01 | 35,14 | -2,23% | 1.121.994,00 |
| 04.12.2025 | 36,18 | 36,32 | 35,47 | 35,94 | -0,08% | 617.841,00 |
| 03.12.2025 | 34,57 | 35,99 | 34,43 | 35,97 | 3,87% | 582.694,00 |
| 02.12.2025 | 35,37 | 35,50 | 34,27 | 34,63 | -1,95% | 537.694,00 |
| 01.12.2025 | 35,26 | 35,98 | 35,04 | 35,32 | -0,14% | 755.889,00 |
| 28.11.2025 | 35,37 | 35,69 | 35,04 | 35,37 | -0,23% | 244.545,00 |
| 26.11.2025 | 35,45 | 35,96 | 35,13 | 35,45 | -0,25% | 522.256,00 |
| 25.11.2025 | 33,88 | 35,82 | 33,85 | 35,54 | 4,53% | 761.675,00 |
| 24.11.2025 | 34,01 | 34,18 | 33,07 | 34,00 | -1,33% | 771.364,00 |
| 21.11.2025 | 32,80 | 34,56 | 32,49 | 34,46 | 6,19% | 1.629.161,00 |
| 20.11.2025 | 32,04 | 32,52 | 31,24 | 32,45 | 2,40% | 2.072.159,00 |
| 19.11.2025 | 32,04 | 32,04 | 31,19 | 31,69 | -1,09% | 541.013,00 |
| 18.11.2025 | 31,80 | 32,30 | 31,00 | 32,04 | 0,25% | 875.655,00 |
| 17.11.2025 | 33,29 | 33,29 | 31,90 | 31,96 | -2,14% | 655.488,00 |
| 14.11.2025 | 33,08 | 33,72 | 32,47 | 32,66 | -1,77% | 546.850,00 |
| 13.11.2025 | 33,57 | 34,58 | 33,06 | 33,25 | -1,25% | 592.287,00 |
| 12.11.2025 | 34,34 | 35,12 | 33,62 | 33,67 | -1,61% | 764.119,00 |
| 11.11.2025 | 33,15 | 34,25 | 32,65 | 34,22 | 4,23% | 849.301,00 |
| 10.11.2025 | 34,08 | 34,21 | 32,62 | 32,83 | -3,04% | 753.336,00 |
| 07.11.2025 | 34,19 | 34,90 | 33,57 | 33,86 | -0,65% | 793.203,00 |
| 06.11.2025 | 35,83 | 36,49 | 33,43 | 34,08 | -5,52% | 1.141.573,00 |
| 05.11.2025 | 37,04 | 37,57 | 35,18 | 36,07 | -2,59% | 1.633.234,00 |
| 04.11.2025 | 35,72 | 40,17 | 33,00 | 37,03 | -17,88% | 2.949.557,00 |
| 03.11.2025 | 44,26 | 46,68 | 43,03 | 45,09 | 2,20% | 1.945.799,00 |
| 31.10.2025 | 42,72 | 44,35 | 42,51 | 44,12 | 2,65% | 912.277,00 |
| 30.10.2025 | 42,43 | 43,59 | 42,11 | 42,98 | 1,13% | 640.697,00 |
| 29.10.2025 | 45,38 | 45,56 | 42,36 | 42,50 | -7,16% | 609.044,00 |
| 28.10.2025 | 45,44 | 45,83 | 44,92 | 45,78 | 0,53% | 531.266,00 |
| 27.10.2025 | 46,16 | 46,68 | 44,95 | 45,54 | -0,98% | 499.230,00 |
| 24.10.2025 | 46,73 | 46,75 | 45,79 | 45,99 | -0,80% | 433.595,00 |
| 23.10.2025 | 47,39 | 47,50 | 45,49 | 46,36 | -2,03% | 502.545,00 |
| 22.10.2025 | 47,68 | 48,50 | 47,16 | 47,32 | -1,21% | 510.595,00 |
| 21.10.2025 | 47,47 | 48,38 | 47,23 | 47,90 | 0,71% | 378.446,00 |
| 20.10.2025 | 47,21 | 48,35 | 47,19 | 47,56 | 0,96% | 389.528,00 |
| 17.10.2025 | 47,33 | 47,80 | 46,69 | 47,11 | -0,44% | 406.829,00 |
| 16.10.2025 | 46,43 | 47,75 | 45,48 | 47,32 | 1,98% | 942.465,00 |
| 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 |