8,050$
-0,49%
Echtzeit-Aktienkurs Inspired Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,13 | 8,13 | 7,98 | 8,05 | -0,49% | 9.405,00 |
| 05.03.2026 | 8,38 | 8,39 | 7,94 | 8,09 | -3,92% | 46.484,00 |
| 04.03.2026 | 8,31 | 8,50 | 8,24 | 8,42 | 1,45% | 53.652,00 |
| 03.03.2026 | 7,96 | 8,36 | 7,94 | 8,30 | 0,97% | 76.963,00 |
| 02.03.2026 | 7,92 | 8,26 | 7,92 | 8,22 | 0,74% | 48.685,00 |
| 27.02.2026 | 8,23 | 8,33 | 8,05 | 8,16 | -2,28% | 80.499,00 |
| 26.02.2026 | 8,13 | 8,47 | 8,13 | 8,35 | 1,71% | 80.359,00 |
| 25.02.2026 | 8,04 | 8,27 | 7,94 | 8,21 | 2,11% | 29.734,00 |
| 24.02.2026 | 7,91 | 8,30 | 7,91 | 8,04 | 0,50% | 30.870,00 |
| 23.02.2026 | 8,26 | 8,33 | 7,92 | 8,00 | -3,96% | 54.499,00 |
| 20.02.2026 | 8,30 | 8,54 | 8,30 | 8,33 | -0,24% | 50.939,00 |
| 19.02.2026 | 8,29 | 8,42 | 8,07 | 8,35 | -0,36% | 53.193,00 |
| 18.02.2026 | 8,36 | 8,62 | 8,21 | 8,38 | -0,24% | 54.817,00 |
| 17.02.2026 | 8,23 | 8,47 | 8,19 | 8,40 | 1,69% | 54.913,00 |
| 13.02.2026 | 8,31 | 8,41 | 8,19 | 8,26 | -0,48% | 72.895,00 |
| 12.02.2026 | 8,49 | 8,50 | 8,26 | 8,30 | -2,12% | 126.925,00 |
| 11.02.2026 | 8,56 | 8,72 | 8,34 | 8,48 | -0,93% | 98.698,00 |
| 10.02.2026 | 8,45 | 8,75 | 8,45 | 8,56 | 0,94% | 54.132,00 |
| 09.02.2026 | 8,70 | 8,83 | 8,44 | 8,48 | -2,53% | 45.001,00 |
| 06.02.2026 | 8,55 | 8,86 | 8,55 | 8,70 | 1,75% | 80.508,00 |
| 05.02.2026 | 8,83 | 8,93 | 8,39 | 8,55 | -3,17% | 79.816,00 |
| 04.02.2026 | 8,94 | 9,20 | 8,75 | 8,83 | -0,56% | 71.608,00 |
| 03.02.2026 | 9,19 | 9,21 | 8,64 | 8,88 | -3,37% | 48.868,00 |
| 02.02.2026 | 8,95 | 9,36 | 8,95 | 9,19 | 2,91% | 56.847,00 |
| 30.01.2026 | 8,81 | 8,96 | 8,66 | 8,93 | 0,68% | 73.384,00 |
| 29.01.2026 | 8,76 | 8,91 | 8,59 | 8,87 | 2,07% | 44.571,00 |
| 28.01.2026 | 8,87 | 9,01 | 8,51 | 8,69 | -1,92% | 77.882,00 |
| 27.01.2026 | 9,10 | 9,10 | 8,84 | 8,86 | -2,10% | 40.140,00 |
| 26.01.2026 | 9,10 | 9,20 | 8,95 | 9,05 | -0,44% | 45.976,00 |
| 23.01.2026 | 9,36 | 9,43 | 8,98 | 9,09 | -2,88% | 53.004,00 |
| 22.01.2026 | 9,25 | 9,48 | 8,85 | 9,36 | 1,41% | 74.552,00 |
| 21.01.2026 | 8,98 | 9,37 | 8,95 | 9,23 | 3,01% | 71.466,00 |
| 20.01.2026 | 9,19 | 9,26 | 8,92 | 8,96 | -4,58% | 84.484,00 |
| 16.01.2026 | 9,40 | 9,57 | 9,28 | 9,39 | -0,21% | 65.455,00 |
| 15.01.2026 | 9,28 | 9,62 | 9,17 | 9,41 | 2,51% | 54.542,00 |
| 14.01.2026 | 9,51 | 9,66 | 9,07 | 9,18 | -3,47% | 102.401,00 |
| 13.01.2026 | 9,77 | 9,95 | 9,44 | 9,51 | -3,16% | 111.496,00 |
| 12.01.2026 | 9,44 | 9,89 | 9,33 | 9,82 | 3,37% | 79.692,00 |
| 09.01.2026 | 9,37 | 9,54 | 9,12 | 9,50 | 1,06% | 122.194,00 |
| 08.01.2026 | 9,23 | 9,57 | 9,21 | 9,40 | 0,00% | 89.324,00 |
| 07.01.2026 | 9,24 | 9,54 | 8,96 | 9,40 | 1,95% | 94.466,00 |
| 06.01.2026 | 8,98 | 9,30 | 8,98 | 9,22 | 0,11% | 79.441,00 |
| 05.01.2026 | 8,95 | 9,24 | 8,89 | 9,21 | 2,68% | 94.510,00 |