19,150€
2,41%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,30 | 18,30 | 17,60 | 17,60 | -5,88% | - |
| 05.03.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 5,65% | - |
| 04.03.2026 | 18,30 | 18,30 | 17,70 | 17,70 | 0,57% | - |
| 03.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 02.03.2026 | 18,60 | 18,60 | 18,30 | 18,30 | 2,23% | - |
| 27.02.2026 | 19,30 | 19,30 | 17,90 | 17,90 | -4,79% | - |
| 26.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 25.02.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 4,49% | - |
| 24.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 23.02.2026 | 19,20 | 19,20 | 18,30 | 18,30 | -8,04% | - |
| 20.02.2026 | 21,40 | 21,40 | 19,90 | 19,90 | -7,01% | - |
| 19.02.2026 | 21,80 | 21,80 | 21,40 | 21,40 | 2,88% | - |
| 18.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -2,80% | - |
| 17.02.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 16.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.02.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -8,55% | 27,00 |
| 12.02.2026 | 25,20 | 25,20 | 23,40 | 23,40 | -13,97% | - |
| 11.02.2026 | 28,00 | 28,00 | 27,20 | 27,20 | -8,72% | - |
| 10.02.2026 | 30,80 | 30,80 | 29,80 | 29,80 | -3,25% | - |
| 09.02.2026 | 32,80 | 32,80 | 30,80 | 30,80 | -8,33% | - |
| 06.02.2026 | 34,00 | 34,00 | 33,60 | 33,60 | 0,60% | - |
| 05.02.2026 | 34,40 | 34,40 | 33,40 | 33,40 | -2,91% | - |
| 04.02.2026 | 33,80 | 34,40 | 33,80 | 34,40 | -2,27% | - |
| 03.02.2026 | 36,40 | 36,40 | 35,20 | 35,20 | 0,57% | - |
| 02.02.2026 | 35,60 | 35,60 | 35,00 | 35,00 | 1,74% | - |
| 30.01.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 4,24% | - |
| 29.01.2026 | 34,00 | 34,00 | 33,00 | 33,00 | -7,82% | - |
| 28.01.2026 | 36,80 | 36,80 | 35,80 | 35,80 | -2,19% | - |
| 27.01.2026 | 38,20 | 38,20 | 36,60 | 36,60 | -3,17% | - |
| 26.01.2026 | 39,40 | 39,40 | 37,80 | 37,80 | -3,57% | - |
| 23.01.2026 | 40,20 | 40,20 | 39,20 | 39,20 | -1,01% | - |
| 22.01.2026 | 40,20 | 40,20 | 39,60 | 39,60 | 3,66% | - |
| 21.01.2026 | 38,60 | 38,60 | 38,20 | 38,20 | 0,53% | - |
| 20.01.2026 | 38,60 | 38,60 | 38,00 | 38,00 | -4,04% | - |
| 19.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 16.01.2026 | 39,80 | 39,80 | 38,60 | 38,60 | 1,05% | - |
| 15.01.2026 | 39,00 | 39,00 | 38,20 | 38,20 | 0,53% | - |
| 14.01.2026 | 38,20 | 38,20 | 38,00 | 38,00 | 0,53% | - |
| 13.01.2026 | 38,60 | 38,60 | 37,80 | 37,80 | 1,07% | - |
| 12.01.2026 | 38,20 | 38,20 | 37,40 | 37,40 | 2,19% | - |
| 09.01.2026 | 37,40 | 37,40 | 36,60 | 36,60 | 0,55% | - |
| 08.01.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 2,82% | - |
| 07.01.2026 | 36,60 | 36,60 | 35,40 | 35,40 | 0,57% | - |
| 06.01.2026 | 36,00 | 36,00 | 35,20 | 35,20 | 6,02% | - |
| 05.01.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 3,11% | - |
| 02.01.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -1,83% | - |
| 30.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 29.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 23.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 22.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 19.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 18.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 17.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 16.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 15.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 12.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 11.12.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 7,53% | - |
| 10.12.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 09.12.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 08.12.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,01% | - |
| 05.12.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -0,67% | - |
| 04.12.2025 | 30,80 | 30,80 | 30,00 | 30,00 | 2,04% | - |
| 03.12.2025 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | - |
| 02.12.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -2,00% | - |
| 01.12.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | - |
| 28.11.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 27.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 26.11.2025 | 30,60 | 30,60 | 29,80 | 29,80 | 1,36% | - |
| 25.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 24.11.2025 | 29,80 | 29,80 | 28,60 | 28,60 | 2,88% | - |
| 21.11.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 3,73% | - |
| 20.11.2025 | 27,60 | 27,60 | 26,80 | 26,80 | 0,75% | - |
| 19.11.2025 | 27,60 | 27,60 | 26,60 | 26,60 | -2,21% | - |
| 18.11.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -2,16% | - |
| 17.11.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 14.11.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -5,44% | - |
| 13.11.2025 | 29,00 | 29,40 | 29,00 | 29,40 | -2,00% | - |
| 12.11.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 7,14% | - |
| 11.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 10.11.2025 | 29,20 | 29,20 | 28,20 | 28,20 | -3,42% | - |
| 07.11.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 06.11.2025 | 31,20 | 31,20 | 29,40 | 29,40 | -3,92% | - |
| 05.11.2025 | 31,80 | 31,80 | 30,60 | 30,60 | -6,13% | - |
| 04.11.2025 | 27,80 | 32,60 | 27,80 | 32,60 | -12,83% | - |
| 03.11.2025 | 38,20 | 38,20 | 37,40 | 37,40 | 1,08% | - |
| 31.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 30.10.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -5,26% | - |
| 29.10.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -0,52% | - |
| 28.10.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -0,52% | - |
| 27.10.2025 | 39,80 | 39,80 | 38,40 | 38,40 | -1,54% | - |
| 24.10.2025 | 40,00 | 40,00 | 39,00 | 39,00 | -2,01% | - |
| 23.10.2025 | 40,80 | 40,80 | 39,80 | 39,80 | -1,00% | - |
| 22.10.2025 | 41,20 | 41,20 | 40,20 | 40,20 | 0,50% | - |
| 21.10.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -0,50% | - |
| 20.10.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 1,01% | - |
| 17.10.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 0,00% | - |
| 16.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 15.10.2025 | 40,40 | 40,40 | 39,80 | 39,80 | -0,50% | - |
| 14.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 13.10.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -2,50% | - |