8,070$
-0,37%
Echtzeit-Aktienkurs Inspired Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,99 | 8,19 | 7,90 | 8,07 | -0,37% | 23.458,00 |
| 07.05.2026 | 7,27 | 8,22 | 7,27 | 8,10 | 12,50% | 142.216,00 |
| 06.05.2026 | 7,19 | 7,39 | 7,05 | 7,20 | 1,95% | 63.367,00 |
| 05.05.2026 | 7,10 | 7,17 | 7,02 | 7,06 | 1,03% | 66.104,00 |
| 04.05.2026 | 7,21 | 7,44 | 6,95 | 6,99 | -3,32% | 82.603,00 |
| 01.05.2026 | 7,05 | 7,26 | 6,95 | 7,23 | 2,99% | 131.744,00 |
| 30.04.2026 | 6,93 | 7,04 | 6,79 | 7,02 | 0,50% | 106.759,00 |
| 29.04.2026 | 7,04 | 7,05 | 6,91 | 6,99 | -1,90% | 126.203,00 |
| 28.04.2026 | 6,99 | 7,13 | 6,89 | 7,12 | 1,71% | 46.922,00 |
| 27.04.2026 | 7,31 | 7,31 | 6,97 | 7,00 | -0,57% | 51.891,00 |
| 24.04.2026 | 6,84 | 7,10 | 6,61 | 7,04 | 4,45% | 149.233,00 |
| 23.04.2026 | 6,97 | 7,03 | 6,56 | 6,74 | -2,88% | 53.461,00 |
| 22.04.2026 | 7,06 | 7,09 | 6,94 | 6,94 | -1,00% | 120.337,00 |
| 21.04.2026 | 7,29 | 7,38 | 6,98 | 7,01 | -3,97% | 78.303,00 |
| 20.04.2026 | 7,27 | 7,48 | 7,27 | 7,30 | -1,35% | 108.506,00 |
| 17.04.2026 | 7,41 | 7,64 | 7,31 | 7,40 | 2,49% | 149.723,00 |
| 16.04.2026 | 6,86 | 7,25 | 6,81 | 7,22 | 5,17% | 92.185,00 |
| 15.04.2026 | 7,01 | 7,14 | 6,85 | 6,87 | -2,07% | 107.845,00 |
| 14.04.2026 | 6,59 | 7,01 | 6,59 | 7,01 | 6,53% | 107.476,00 |
| 13.04.2026 | 6,35 | 6,67 | 6,21 | 6,58 | 2,49% | 83.688,00 |
| 10.04.2026 | 6,80 | 6,96 | 6,31 | 6,42 | -6,00% | 137.502,00 |
| 09.04.2026 | 6,99 | 7,05 | 6,68 | 6,83 | -3,39% | 71.264,00 |
| 08.04.2026 | 7,07 | 7,18 | 6,89 | 7,07 | 4,74% | 97.363,00 |
| 07.04.2026 | 6,77 | 6,90 | 6,46 | 6,75 | -1,75% | 142.259,00 |
| 06.04.2026 | 6,86 | 6,92 | 6,80 | 6,87 | -0,72% | 53.724,00 |
| 02.04.2026 | 6,83 | 6,99 | 6,70 | 6,92 | -0,72% | 120.500,00 |
| 01.04.2026 | 7,08 | 7,24 | 6,91 | 6,97 | -2,31% | 96.293,00 |
| 31.03.2026 | 6,98 | 7,17 | 6,86 | 7,14 | 2,66% | 193.764,00 |
| 30.03.2026 | 7,31 | 7,64 | 6,73 | 6,95 | 4,04% | 288.710,00 |
| 27.03.2026 | 6,79 | 7,09 | 6,59 | 6,68 | -3,05% | 185.558,00 |
| 26.03.2026 | 6,66 | 7,01 | 6,46 | 6,89 | 2,84% | 186.660,00 |
| 25.03.2026 | 6,75 | 6,75 | 6,48 | 6,70 | 3,88% | 107.723,00 |
| 24.03.2026 | 6,37 | 6,49 | 6,27 | 6,45 | -0,77% | 127.987,00 |
| 23.03.2026 | 6,36 | 6,53 | 6,27 | 6,50 | 6,38% | 164.865,00 |
| 20.03.2026 | 6,55 | 6,69 | 6,10 | 6,11 | -6,72% | 278.187,00 |
| 19.03.2026 | 6,66 | 6,80 | 6,52 | 6,55 | -2,82% | 125.926,00 |
| 18.03.2026 | 6,90 | 7,05 | 6,72 | 6,74 | -3,16% | 200.734,00 |
| 17.03.2026 | 7,00 | 7,15 | 6,88 | 6,96 | 1,90% | 275.998,00 |
| 16.03.2026 | 6,55 | 7,04 | 6,55 | 6,83 | 3,80% | 259.269,00 |
| 13.03.2026 | 6,92 | 6,94 | 6,52 | 6,58 | -4,64% | 192.803,00 |
| 12.03.2026 | 7,02 | 7,15 | 6,71 | 6,90 | -4,43% | 228.452,00 |
| 11.03.2026 | 7,79 | 7,79 | 7,01 | 7,22 | -8,61% | 220.305,00 |
| 10.03.2026 | 7,86 | 8,37 | 6,95 | 7,90 | -5,28% | 342.583,00 |
| 09.03.2026 | 7,82 | 8,43 | 7,52 | 8,34 | 4,91% | 132.338,00 |
| 06.03.2026 | 8,34 | 8,34 | 7,92 | 7,95 | -1,36% | 103.565,00 |
| 05.03.2026 | 8,29 | 8,39 | 7,94 | 8,06 | -4,28% | 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 |
| 02.01.2026 | 9,47 | 9,47 | 8,91 | 8,97 | -4,17% | 89.990,00 |
| 31.12.2025 | 9,43 | 9,56 | 9,21 | 9,36 | -1,06% | 104.809,00 |
| 30.12.2025 | 9,43 | 9,74 | 9,42 | 9,46 | 0,42% | 137.528,00 |
| 29.12.2025 | 9,41 | 9,50 | 9,24 | 9,42 | -0,95% | 91.155,00 |
| 26.12.2025 | 9,31 | 9,64 | 9,31 | 9,51 | 2,15% | 78.521,00 |
| 24.12.2025 | 9,19 | 9,40 | 9,10 | 9,31 | 1,31% | 50.874,00 |
| 23.12.2025 | 9,06 | 9,21 | 9,03 | 9,19 | 0,77% | 51.665,00 |
| 22.12.2025 | 9,12 | 9,43 | 9,09 | 9,12 | 0,55% | 122.991,00 |
| 19.12.2025 | 8,99 | 9,28 | 8,87 | 9,07 | 0,67% | 265.487,00 |
| 18.12.2025 | 9,20 | 9,34 | 8,95 | 9,01 | -0,55% | 176.417,00 |
| 17.12.2025 | 9,25 | 9,31 | 9,04 | 9,06 | -0,77% | 69.439,00 |
| 16.12.2025 | 9,04 | 9,26 | 9,04 | 9,13 | 1,00% | 60.014,00 |
| 15.12.2025 | 9,11 | 9,11 | 8,79 | 9,04 | 0,44% | 51.034,00 |