22,700€
-4,62%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | 60,00 |
| 18.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -12,50% | 65,00 |
| 11.04.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 7,09% | 400,00 |
| 05.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 22,00 |
| 04.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 150,00 |
| 03.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 1,00 |
| 02.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 120,00 |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 50,00 |
| 13.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 100,00 |
| 11.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 30,00 |
| 07.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 19,00 |
| 06.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 40,00 |
| 05.03.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -2,31% | 188,00 |
| 29.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 5,00 |
| 26.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | 185,00 |
| 15.02.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 5,56% | 700,00 |
| 14.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -4,55% | 400,00 |
| 08.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 189,00 |
| 07.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 4,00 |
| 06.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | 40,00 |
| 02.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 100,00 |
| 30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 180,00 |
| 29.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 638,00 |
| 26.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 40,00 |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | 175,00 |
| 19.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 40,00 |
| 15.01.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -3,03% | 150,00 |
| 09.01.2024 | 27,40 | 27,40 | 26,40 | 26,40 | -2,22% | 199,00 |
| 08.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -6,25% | 433,00 |
| 29.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 3,00 |
| 27.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 11,02% | 10,00 |
| 12.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 41,00 |
| 06.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 170,00 |
| 05.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 11,40% | 150,00 |
| 30.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 50,00 |
| 28.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 102,00 |
| 23.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | 10,00 |
| 08.11.2023 | 23,00 | 23,60 | 23,00 | 23,60 | -1,67% | 340,00 |
| 01.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 100,00 |
| 18.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 15,00 |
| 17.10.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 28,00 |
| 06.10.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 213,00 |
| 05.10.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 90,00 |
| 02.10.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 230,00 |
| 29.09.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 40,00 |
| 18.09.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 84,00 |
| 12.09.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | 200,00 |
| 11.09.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 357,00 |
| 07.09.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 600,00 |
| 06.09.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 2,00 |
| 05.09.2023 | 23,60 | 25,00 | 23,60 | 25,00 | 16,82% | 1.002,00 |
| 04.09.2023 | 21,00 | 21,40 | 21,00 | 21,40 | 4,90% | 500,00 |
| 23.08.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 50,00 |
| 16.08.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 5,00 |
| 08.08.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 22,00 |
| 07.08.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 5,00 |
| 04.08.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 7,37% | 100,00 |
| 20.07.2023 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | 200,00 |
| 18.07.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 100,00 |
| 14.07.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | 53,00 |
| 07.06.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 33,00 |
| 05.06.2023 | 18,30 | 18,40 | 18,10 | 18,10 | 2,84% | 210,00 |
| 19.05.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 4,00 |
| 02.05.2023 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | 665,00 |
| 28.04.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 200,00 |
| 27.04.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 4,00 |
| 25.04.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 15,33% | 230,00 |
| 23.03.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 350,00 |
| 22.03.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | 800,00 |
| 20.03.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -11,11% | 88,00 |
| 09.03.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -6,25% | 15,00 |
| 01.03.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 30,00 |
| 23.02.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 125,00 |
| 23.01.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | 50,00 |
| 29.12.2022 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | 1,00 |
| 28.12.2022 | 17,80 | 17,80 | 17,80 | 17,80 | -5,82% | 53,00 |
| 23.12.2022 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 5,00 |
| 22.12.2022 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 100,00 |
| 21.12.2022 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 150,00 |
| 16.12.2022 | 18,30 | 18,30 | 17,90 | 17,90 | -3,76% | 166,00 |
| 13.12.2022 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | 150,00 |
| 08.12.2022 | 18,00 | 18,20 | 18,00 | 18,20 | -3,19% | 250,00 |
| 07.11.2022 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | 53,00 |
| 04.11.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -22,65% | 100,00 |
| 07.10.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | 10,00 |
| 29.09.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 210,00 |
| 27.09.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -18,66% | 40,00 |
| 08.08.2022 | 27,20 | 27,20 | 26,80 | 26,80 | 8,06% | 180,00 |
| 05.08.2022 | 25,60 | 25,60 | 24,80 | 24,80 | -0,80% | 312,00 |
| 04.08.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 16,82% | 161,00 |
| 29.07.2022 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 8,00 |
| 28.07.2022 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | 130,00 |
| 20.07.2022 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 40,00 |
| 11.07.2022 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | 8,00 |
| 07.07.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | 40,00 |
| 06.07.2022 | 20,60 | 21,40 | 20,60 | 21,40 | 18,89% | 95,00 |
| 22.06.2022 | 18,20 | 18,20 | 18,00 | 18,00 | 4,65% | 200,00 |
| 15.06.2022 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 410,00 |
| 11.05.2022 | 17,50 | 17,60 | 17,50 | 17,60 | -12,00% | 200,00 |
| 06.05.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | 175,00 |