53,890$
1,34%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 55,57 | 55,60 | 50,75 | 54,03 | 1,60% | 1.466.835,00 |
| 29.07.2026 | 53,47 | 55,90 | 52,57 | 53,18 | 1,14% | 925.134,00 |
| 28.07.2026 | 51,43 | 52,92 | 51,43 | 52,58 | 4,64% | 597.328,00 |
| 27.07.2026 | 49,20 | 51,04 | 48,83 | 50,25 | 3,93% | 614.379,00 |
| 24.07.2026 | 47,91 | 49,45 | 47,54 | 48,35 | 0,77% | 485.477,00 |
| 23.07.2026 | 48,97 | 49,52 | 47,76 | 47,98 | -1,62% | 525.759,00 |
| 22.07.2026 | 52,33 | 52,33 | 47,84 | 48,77 | -4,58% | 658.121,00 |
| 21.07.2026 | 50,61 | 52,11 | 50,00 | 51,11 | -1,14% | 730.284,00 |
| 20.07.2026 | 48,89 | 51,71 | 48,46 | 51,70 | 4,34% | 601.293,00 |
| 17.07.2026 | 49,46 | 50,55 | 48,13 | 49,55 | 0,14% | 546.029,00 |
| 16.07.2026 | 49,05 | 50,55 | 48,46 | 49,48 | 3,69% | 678.347,00 |
| 15.07.2026 | 47,79 | 48,92 | 46,96 | 47,72 | 0,46% | 631.601,00 |
| 14.07.2026 | 46,97 | 48,31 | 45,62 | 47,50 | -1,84% | 1.027.331,00 |
| 13.07.2026 | 46,55 | 49,17 | 46,55 | 48,39 | 6,33% | 965.763,00 |
| 10.07.2026 | 45,04 | 45,61 | 43,82 | 45,51 | 2,57% | 296.978,00 |
| 09.07.2026 | 43,02 | 44,49 | 42,10 | 44,37 | 1,07% | 247.400,00 |
| 08.07.2026 | 45,08 | 45,14 | 43,70 | 43,90 | -3,62% | 351.084,00 |
| 07.07.2026 | 45,16 | 46,80 | 44,39 | 45,55 | 2,96% | 654.358,00 |
| 06.07.2026 | 44,51 | 44,84 | 43,35 | 44,24 | -2,49% | 445.761,00 |
| 02.07.2026 | 44,03 | 45,66 | 42,95 | 45,37 | 2,95% | 612.480,00 |
| 01.07.2026 | 42,05 | 45,20 | 40,68 | 44,07 | 6,68% | 689.558,00 |
| 30.06.2026 | 40,47 | 42,86 | 40,47 | 41,31 | -3,03% | 390.019,00 |
| 29.06.2026 | 41,78 | 42,90 | 40,75 | 42,60 | 2,80% | 630.825,00 |
| 26.06.2026 | 38,54 | 41,50 | 38,25 | 41,44 | 7,89% | 1.313.750,00 |
| 25.06.2026 | 37,81 | 39,75 | 37,39 | 38,41 | 0,79% | 423.752,00 |
| 24.06.2026 | 36,09 | 38,40 | 36,09 | 38,11 | 2,89% | 658.661,00 |
| 23.06.2026 | 34,48 | 37,36 | 34,16 | 37,04 | 8,59% | 564.559,00 |
| 22.06.2026 | 35,83 | 35,83 | 33,10 | 34,11 | -5,83% | 908.481,00 |
| 18.06.2026 | 37,33 | 37,42 | 34,98 | 36,22 | -2,74% | 2.202.618,00 |
| 17.06.2026 | 34,99 | 39,18 | 34,99 | 37,24 | 6,55% | 1.182.103,00 |
| 16.06.2026 | 36,46 | 37,00 | 33,50 | 34,95 | -3,51% | 746.151,00 |
| 15.06.2026 | 35,62 | 36,97 | 35,12 | 36,22 | -1,04% | 633.446,00 |
| 12.06.2026 | 37,31 | 37,43 | 35,91 | 36,60 | -2,87% | 725.742,00 |
| 11.06.2026 | 36,75 | 38,00 | 35,77 | 37,68 | 1,84% | 487.450,00 |
| 10.06.2026 | 37,30 | 38,30 | 36,73 | 37,00 | -0,72% | 793.613,00 |
| 09.06.2026 | 34,53 | 37,31 | 34,28 | 37,27 | 7,34% | 697.737,00 |
| 08.06.2026 | 35,21 | 36,03 | 34,40 | 34,72 | -1,87% | 726.040,00 |
| 05.06.2026 | 36,31 | 37,06 | 34,73 | 35,38 | 5,71% | 827.556,00 |
| 04.06.2026 | 33,70 | 34,79 | 33,28 | 33,47 | -0,39% | 663.761,00 |
| 03.06.2026 | 35,24 | 35,24 | 33,23 | 33,60 | -6,28% | 1.034.506,00 |
| 02.06.2026 | 35,66 | 37,24 | 35,29 | 35,85 | -2,50% | 536.620,00 |
| 01.06.2026 | 35,08 | 37,35 | 35,08 | 36,77 | 6,67% | 785.047,00 |
| 29.05.2026 | 34,49 | 35,14 | 33,98 | 34,47 | 1,23% | 711.748,00 |
| 28.05.2026 | 33,12 | 34,79 | 32,59 | 34,05 | 3,34% | 909.718,00 |
| 27.05.2026 | 32,03 | 33,40 | 31,37 | 32,95 | 4,01% | 948.766,00 |
| 26.05.2026 | 31,59 | 31,75 | 30,68 | 31,68 | -1,28% | 515.266,00 |
| 22.05.2026 | 30,87 | 32,21 | 30,74 | 32,09 | 3,99% | 435.482,00 |
| 21.05.2026 | 31,30 | 31,48 | 30,00 | 30,86 | -2,37% | 383.418,00 |
| 20.05.2026 | 30,79 | 31,72 | 29,96 | 31,61 | 0,48% | 407.879,00 |
| 19.05.2026 | 31,51 | 33,45 | 31,10 | 31,46 | 0,03% | 775.530,00 |
| 18.05.2026 | 30,01 | 32,71 | 30,01 | 31,45 | 4,04% | 568.912,00 |
| 15.05.2026 | 29,22 | 30,63 | 29,01 | 30,23 | 4,49% | 492.353,00 |
| 14.05.2026 | 29,17 | 29,90 | 28,48 | 28,93 | -0,89% | 386.241,00 |
| 13.05.2026 | 30,97 | 31,20 | 28,04 | 29,19 | -7,54% | 502.835,00 |
| 12.05.2026 | 33,00 | 33,36 | 31,40 | 31,57 | -2,65% | 553.230,00 |
| 11.05.2026 | 32,74 | 33,42 | 31,71 | 32,43 | -0,49% | 496.990,00 |
| 08.05.2026 | 32,35 | 32,61 | 30,97 | 32,59 | -0,31% | 606.807,00 |
| 07.05.2026 | 30,94 | 33,07 | 30,79 | 32,69 | 13,70% | 899.537,00 |
| 06.05.2026 | 28,06 | 29,14 | 27,68 | 28,75 | 0,59% | 818.725,00 |
| 05.05.2026 | 29,45 | 30,50 | 27,88 | 28,58 | -3,28% | 857.819,00 |
| 04.05.2026 | 28,66 | 30,91 | 28,45 | 29,55 | 3,58% | 1.257.644,00 |
| 01.05.2026 | 33,03 | 33,80 | 27,83 | 28,53 | -19,79% | 2.035.833,00 |
| 30.04.2026 | 34,79 | 36,25 | 32,74 | 35,57 | -4,41% | 934.273,00 |
| 29.04.2026 | 35,71 | 37,70 | 35,25 | 37,21 | 5,56% | 1.199.960,00 |
| 28.04.2026 | 33,42 | 35,62 | 33,29 | 35,25 | 4,75% | 794.770,00 |
| 27.04.2026 | 32,85 | 34,15 | 32,27 | 33,65 | 2,69% | 819.829,00 |
| 24.04.2026 | 32,03 | 33,00 | 31,61 | 32,77 | 1,74% | 507.441,00 |
| 23.04.2026 | 31,63 | 32,33 | 31,22 | 32,21 | -0,56% | 767.278,00 |
| 22.04.2026 | 31,80 | 32,46 | 31,47 | 32,39 | 1,73% | 570.759,00 |
| 21.04.2026 | 31,54 | 33,24 | 31,54 | 31,84 | 1,34% | 505.486,00 |
| 20.04.2026 | 29,07 | 31,88 | 28,79 | 31,42 | 8,72% | 710.981,00 |
| 17.04.2026 | 28,71 | 29,19 | 28,11 | 28,90 | 0,77% | 844.960,00 |
| 16.04.2026 | 28,16 | 28,82 | 27,00 | 28,68 | 3,39% | 1.393.989,00 |
| 15.04.2026 | 27,92 | 28,53 | 27,53 | 27,74 | 0,54% | 1.012.208,00 |
| 14.04.2026 | 27,42 | 28,52 | 27,19 | 27,59 | -0,93% | 667.517,00 |
| 13.04.2026 | 25,03 | 28,41 | 24,87 | 27,85 | 11,27% | 1.192.499,00 |
| 10.04.2026 | 25,95 | 26,20 | 24,64 | 25,03 | -3,40% | 524.577,00 |
| 09.04.2026 | 25,66 | 25,94 | 24,92 | 25,91 | -0,58% | 774.982,00 |
| 08.04.2026 | 28,36 | 28,36 | 26,03 | 26,06 | -6,29% | 2.138.261,00 |
| 07.04.2026 | 28,10 | 28,32 | 27,44 | 27,81 | -0,57% | 783.247,00 |
| 06.04.2026 | 29,04 | 29,36 | 27,96 | 27,97 | -4,67% | 1.118.362,00 |
| 02.04.2026 | 27,01 | 29,37 | 26,61 | 29,34 | 8,51% | 845.856,00 |
| 01.04.2026 | 27,05 | 27,31 | 25,57 | 27,04 | 0,00% | 544.113,00 |
| 31.03.2026 | 27,78 | 27,78 | 26,82 | 27,04 | -1,82% | 570.484,00 |
| 30.03.2026 | 26,78 | 27,72 | 26,50 | 27,54 | 3,96% | 853.710,00 |
| 27.03.2026 | 26,59 | 26,59 | 25,40 | 26,49 | -1,23% | 689.712,00 |
| 26.03.2026 | 25,95 | 27,95 | 25,88 | 26,82 | 2,92% | 816.693,00 |
| 25.03.2026 | 27,01 | 27,31 | 24,70 | 26,06 | -1,81% | 833.643,00 |
| 24.03.2026 | 25,68 | 26,83 | 25,22 | 26,54 | 0,80% | 1.187.251,00 |
| 23.03.2026 | 24,85 | 26,39 | 23,67 | 26,33 | 7,60% | 1.267.114,00 |
| 20.03.2026 | 24,68 | 25,65 | 24,30 | 24,47 | 7,70% | 3.587.233,00 |
| 19.03.2026 | 23,00 | 24,35 | 22,31 | 22,72 | -1,56% | 1.203.992,00 |
| 18.03.2026 | 22,98 | 23,63 | 22,15 | 23,08 | -1,83% | 1.393.393,00 |
| 17.03.2026 | 21,99 | 24,51 | 21,91 | 23,51 | 8,24% | 1.596.815,00 |
| 16.03.2026 | 20,76 | 21,72 | 20,32 | 21,72 | 7,63% | 1.758.501,00 |
| 13.03.2026 | 20,96 | 21,11 | 20,09 | 20,18 | -1,80% | 1.236.130,00 |
| 12.03.2026 | 20,81 | 21,71 | 20,34 | 20,55 | 3,27% | 1.538.733,00 |
| 11.03.2026 | 19,93 | 20,47 | 18,57 | 19,90 | -0,40% | 1.186.613,00 |
| 10.03.2026 | 21,80 | 21,98 | 19,60 | 19,98 | -8,93% | 1.321.499,00 |
| 09.03.2026 | 21,96 | 22,22 | 20,65 | 21,94 | -1,44% | 1.386.491,00 |