10,080$
-1,47%
Echtzeit-Aktienkurs Inspired Entertainment
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 10,35 | 10,35 | 9,87 | 10,09 | -1,37% | 102.288,00 |
| 14.11.2024 | 10,42 | 10,46 | 10,21 | 10,23 | -0,87% | 72.043,00 |
| 13.11.2024 | 10,09 | 10,61 | 10,06 | 10,32 | -3,19% | 158.760,00 |
| 12.11.2024 | 10,45 | 10,66 | 10,25 | 10,66 | 1,14% | 86.671,00 |
| 11.11.2024 | 10,56 | 10,72 | 10,42 | 10,54 | 0,86% | 101.982,00 |
| 08.11.2024 | 10,78 | 11,00 | 10,21 | 10,45 | 2,96% | 271.533,00 |
| 07.11.2024 | 10,08 | 10,30 | 9,99 | 10,15 | 1,60% | 98.862,00 |
| 06.11.2024 | 9,99 | 10,32 | 9,76 | 9,99 | 2,78% | 156.460,00 |
| 05.11.2024 | 9,75 | 9,91 | 9,63 | 9,72 | 0,00% | 51.100,00 |
| 04.11.2024 | 9,73 | 9,96 | 9,62 | 9,72 | 1,04% | 38.297,00 |
| 01.11.2024 | 9,65 | 9,75 | 9,43 | 9,62 | 0,79% | 46.826,00 |
| 31.10.2024 | 9,55 | 9,73 | 9,42 | 9,55 | 0,47% | 26.151,00 |
| 30.10.2024 | 9,10 | 9,58 | 9,10 | 9,50 | 3,60% | 41.395,00 |
| 29.10.2024 | 8,99 | 9,19 | 8,70 | 9,17 | 0,77% | 123.679,00 |
| 28.10.2024 | 9,08 | 9,14 | 9,01 | 9,10 | 1,11% | 53.302,00 |
| 25.10.2024 | 9,14 | 9,19 | 8,90 | 9,00 | -0,77% | 120.470,00 |
| 24.10.2024 | 8,97 | 9,22 | 8,87 | 9,07 | 0,33% | 81.751,00 |
| 23.10.2024 | 9,47 | 9,47 | 8,95 | 9,04 | -5,34% | 46.537,00 |
| 22.10.2024 | 9,39 | 9,55 | 9,35 | 9,55 | 0,95% | 47.337,00 |
| 21.10.2024 | 9,40 | 9,50 | 9,36 | 9,46 | 0,42% | 41.104,00 |
| 18.10.2024 | 9,48 | 9,49 | 9,30 | 9,42 | -0,63% | 49.705,00 |
| 17.10.2024 | 9,17 | 9,52 | 9,14 | 9,48 | 4,41% | 40.865,00 |
| 16.10.2024 | 9,22 | 9,50 | 8,93 | 9,08 | 0,67% | 168.368,00 |
| 15.10.2024 | 9,02 | 9,13 | 8,92 | 9,02 | 0,00% | 61.501,00 |
| 14.10.2024 | 9,08 | 9,09 | 8,94 | 9,02 | -0,44% | 43.142,00 |
| 11.10.2024 | 9,24 | 9,25 | 8,93 | 9,06 | -1,84% | 59.100,00 |
| 10.10.2024 | 9,04 | 9,47 | 9,04 | 9,23 | 0,65% | 68.459,00 |
| 09.10.2024 | 9,56 | 9,99 | 9,08 | 9,17 | -4,08% | 101.321,00 |
| 08.10.2024 | 9,63 | 9,82 | 9,50 | 9,56 | -0,93% | 27.420,00 |
| 07.10.2024 | 9,52 | 9,70 | 9,45 | 9,65 | 1,05% | 15.017,00 |
| 04.10.2024 | 9,49 | 9,61 | 9,46 | 9,55 | 2,69% | 44.791,00 |
| 03.10.2024 | 9,24 | 9,34 | 9,08 | 9,30 | -0,43% | 33.766,00 |
| 02.10.2024 | 9,05 | 9,38 | 9,01 | 9,34 | 1,74% | 61.383,00 |
| 01.10.2024 | 9,34 | 9,34 | 9,00 | 9,18 | -0,97% | 54.547,00 |
| 30.09.2024 | 9,32 | 9,39 | 9,10 | 9,27 | 0,11% | 41.926,00 |
| 27.09.2024 | 9,25 | 9,64 | 9,02 | 9,26 | 0,22% | 136.839,00 |
| 26.09.2024 | 9,53 | 9,61 | 9,23 | 9,24 | -2,33% | 32.788,00 |
| 25.09.2024 | 9,46 | 9,52 | 9,28 | 9,46 | 0,00% | 44.404,00 |
| 24.09.2024 | 9,79 | 9,81 | 9,46 | 9,46 | -2,97% | 59.193,00 |
| 23.09.2024 | 10,02 | 10,08 | 9,73 | 9,75 | -3,37% | 58.383,00 |
| 20.09.2024 | 9,79 | 10,26 | 9,75 | 10,09 | 1,71% | 226.329,00 |
| 19.09.2024 | 9,98 | 10,00 | 9,66 | 9,92 | 2,69% | 75.830,00 |
| 18.09.2024 | 9,16 | 10,14 | 9,16 | 9,66 | -2,62% | 144.361,00 |
| 17.09.2024 | 9,57 | 10,21 | 9,57 | 9,92 | 5,08% | 160.925,00 |
| 16.09.2024 | 9,08 | 9,48 | 9,05 | 9,44 | 4,89% | 81.068,00 |
| 13.09.2024 | 8,76 | 9,09 | 8,68 | 9,00 | 3,69% | 82.269,00 |
| 12.09.2024 | 8,63 | 8,82 | 8,50 | 8,68 | 1,64% | 54.692,00 |
| 11.09.2024 | 8,60 | 8,60 | 8,25 | 8,54 | -1,27% | 29.608,00 |
| 10.09.2024 | 8,54 | 8,68 | 8,38 | 8,65 | 2,13% | 51.466,00 |
| 09.09.2024 | 8,40 | 8,59 | 8,27 | 8,47 | 0,59% | 50.711,00 |
| 06.09.2024 | 8,38 | 8,49 | 8,30 | 8,42 | -0,59% | 26.692,00 |
| 05.09.2024 | 8,51 | 8,55 | 8,30 | 8,47 | 0,36% | 23.455,00 |
| 04.09.2024 | 8,57 | 8,58 | 8,13 | 8,44 | -1,63% | 46.869,00 |
| 03.09.2024 | 8,85 | 9,20 | 8,41 | 8,58 | -4,98% | 62.642,00 |
| 30.08.2024 | 8,88 | 9,04 | 8,78 | 9,03 | 1,92% | 35.003,00 |
| 29.08.2024 | 8,89 | 9,04 | 8,83 | 8,86 | 0,23% | 34.660,00 |
| 28.08.2024 | 8,80 | 8,85 | 8,67 | 8,84 | 0,57% | 37.866,00 |
| 27.08.2024 | 8,89 | 8,89 | 8,69 | 8,79 | -1,68% | 26.186,00 |
| 26.08.2024 | 9,05 | 9,23 | 8,86 | 8,94 | -0,56% | 101.338,00 |
| 23.08.2024 | 8,69 | 9,08 | 8,62 | 8,99 | 4,05% | 56.465,00 |
| 22.08.2024 | 8,78 | 8,84 | 8,61 | 8,64 | -1,03% | 40.729,00 |
| 21.08.2024 | 8,49 | 8,73 | 8,49 | 8,73 | 1,87% | 45.568,00 |
| 20.08.2024 | 8,46 | 8,78 | 8,36 | 8,57 | 0,23% | 60.872,00 |
| 19.08.2024 | 8,44 | 9,10 | 8,41 | 8,55 | 1,54% | 51.456,00 |
| 16.08.2024 | 8,47 | 8,71 | 8,39 | 8,42 | -0,82% | 161.273,00 |
| 15.08.2024 | 8,19 | 8,59 | 8,18 | 8,49 | 4,43% | 103.646,00 |
| 14.08.2024 | 8,08 | 8,24 | 7,85 | 8,13 | 0,37% | 57.697,00 |
| 13.08.2024 | 8,09 | 8,18 | 7,84 | 8,10 | 0,62% | 86.378,00 |
| 12.08.2024 | 8,16 | 8,22 | 7,77 | 8,05 | -2,66% | 106.963,00 |
| 09.08.2024 | 8,39 | 8,40 | 8,24 | 8,27 | -3,27% | 130.701,00 |
| 08.08.2024 | 8,00 | 8,55 | 7,76 | 8,55 | 8,23% | 323.106,00 |
| 07.08.2024 | 7,90 | 8,18 | 7,58 | 7,90 | 0,25% | 160.852,00 |
| 06.08.2024 | 7,61 | 8,06 | 7,56 | 7,88 | 3,82% | 191.905,00 |
| 05.08.2024 | 7,77 | 7,98 | 7,51 | 7,59 | -8,33% | 128.719,00 |
| 02.08.2024 | 8,46 | 8,70 | 8,12 | 8,28 | -5,80% | 145.510,00 |
| 01.08.2024 | 9,19 | 9,19 | 8,72 | 8,79 | -4,77% | 89.771,00 |
| 31.07.2024 | 9,10 | 9,44 | 9,02 | 9,23 | 2,31% | 90.439,00 |
| 30.07.2024 | 9,18 | 9,20 | 8,93 | 9,02 | -1,18% | 45.788,00 |
| 29.07.2024 | 9,15 | 9,22 | 8,93 | 9,13 | 0,00% | 60.232,00 |
| 26.07.2024 | 8,86 | 9,14 | 8,75 | 9,13 | 5,86% | 83.118,00 |
| 25.07.2024 | 8,67 | 8,77 | 8,47 | 8,63 | -0,06% | 116.011,00 |
| 24.07.2024 | 8,94 | 8,99 | 8,56 | 8,63 | -3,68% | 53.615,00 |
| 23.07.2024 | 8,87 | 9,09 | 8,77 | 8,96 | 0,67% | 78.540,00 |
| 22.07.2024 | 8,66 | 8,94 | 8,60 | 8,90 | 3,49% | 91.714,00 |
| 19.07.2024 | 8,93 | 8,93 | 8,42 | 8,60 | -3,59% | 152.900,00 |
| 18.07.2024 | 9,25 | 9,25 | 8,87 | 8,92 | -3,98% | 82.149,00 |
| 17.07.2024 | 9,46 | 9,55 | 9,21 | 9,29 | -2,62% | 65.722,00 |
| 16.07.2024 | 9,52 | 9,70 | 9,50 | 9,54 | 1,49% | 116.318,00 |
| 15.07.2024 | 9,22 | 9,49 | 9,17 | 9,40 | 2,84% | 440.232,00 |
| 12.07.2024 | 9,13 | 9,18 | 8,66 | 9,14 | 2,12% | 160.187,00 |
| 11.07.2024 | 9,07 | 9,27 | 8,94 | 8,95 | 0,67% | 166.262,00 |
| 10.07.2024 | 8,90 | 9,01 | 8,70 | 8,89 | 0,45% | 113.732,00 |
| 09.07.2024 | 8,89 | 8,90 | 8,52 | 8,85 | -0,90% | 57.112,00 |
| 08.07.2024 | 8,64 | 8,99 | 8,58 | 8,93 | 4,08% | 91.169,00 |
| 05.07.2024 | 9,01 | 9,01 | 8,20 | 8,58 | -5,30% | 166.318,00 |
| 03.07.2024 | 8,94 | 9,11 | 8,66 | 9,06 | 1,68% | 134.683,00 |
| 02.07.2024 | 9,05 | 9,16 | 8,90 | 8,91 | -2,20% | 101.891,00 |
| 01.07.2024 | 9,17 | 9,21 | 8,99 | 9,11 | -0,44% | 142.540,00 |
| 28.06.2024 | 9,36 | 9,36 | 9,08 | 9,15 | -1,08% | 525.796,00 |
| 27.06.2024 | 9,41 | 9,61 | 9,22 | 9,25 | -1,70% | 107.148,00 |