24,300€
0,41%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 24,20 | 24,20 | 23,80 | 24,20 | -3,97% | - |
| 02.04.2026 | 23,00 | 25,20 | 23,00 | 25,20 | 8,62% | - |
| 01.04.2026 | 23,40 | 23,40 | 22,60 | 23,20 | -0,85% | - |
| 31.03.2026 | 24,20 | 24,20 | 23,20 | 23,40 | -2,50% | - |
| 30.03.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 4,35% | - |
| 27.03.2026 | 23,20 | 23,20 | 22,20 | 23,00 | -0,86% | - |
| 26.03.2026 | 22,40 | 24,20 | 22,20 | 23,20 | 3,57% | 1.220,00 |
| 25.03.2026 | 22,80 | 23,00 | 21,40 | 22,40 | -1,75% | - |
| 24.03.2026 | 22,60 | 23,00 | 22,20 | 22,80 | 0,88% | - |
| 23.03.2026 | 21,00 | 22,60 | 21,00 | 22,60 | 6,60% | - |
| 20.03.2026 | 20,80 | 22,00 | 20,80 | 21,20 | 8,16% | - |
| 19.03.2026 | 20,00 | 20,40 | 19,30 | 19,60 | -2,00% | - |
| 18.03.2026 | 20,40 | 20,40 | 19,60 | 20,00 | 4,71% | - |
| 17.03.2026 | 18,70 | 19,10 | 18,70 | 19,10 | 1,60% | - |
| 16.03.2026 | 17,90 | 18,80 | 17,70 | 18,80 | 5,62% | - |
| 13.03.2026 | 17,80 | 18,20 | 17,60 | 17,80 | 0,00% | - |
| 12.03.2026 | 17,50 | 18,50 | 17,50 | 17,80 | 4,09% | - |
| 11.03.2026 | 17,20 | 17,40 | 16,10 | 17,10 | -8,06% | - |
| 10.03.2026 | 18,90 | 19,00 | 18,60 | 18,60 | -1,59% | - |
| 09.03.2026 | 18,90 | 19,00 | 18,00 | 18,90 | -1,05% | - |
| 06.03.2026 | 18,30 | 19,10 | 17,80 | 19,10 | 1,06% | - |
| 05.03.2026 | 18,30 | 19,50 | 18,20 | 18,90 | 3,28% | - |
| 04.03.2026 | 18,30 | 18,80 | 18,10 | 18,30 | -0,54% | - |
| 03.03.2026 | 17,90 | 18,40 | 17,70 | 18,40 | 1,66% | - |
| 02.03.2026 | 18,70 | 18,90 | 17,60 | 18,10 | -3,72% | - |
| 27.02.2026 | 19,30 | 19,30 | 18,00 | 18,80 | -3,59% | - |
| 26.02.2026 | 18,80 | 19,70 | 18,80 | 19,50 | 3,17% | - |
| 25.02.2026 | 18,70 | 19,20 | 18,50 | 18,90 | 1,07% | - |
| 24.02.2026 | 17,70 | 18,70 | 17,70 | 18,70 | -4,10% | - |
| 23.02.2026 | 19,60 | 19,70 | 19,50 | 19,50 | -1,52% | - |
| 20.02.2026 | 21,40 | 21,40 | 19,50 | 19,80 | -7,48% | - |
| 19.02.2026 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 18.02.2026 | 20,60 | 22,00 | 20,60 | 21,80 | 4,81% | - |
| 17.02.2026 | 21,60 | 21,80 | 20,80 | 20,80 | -3,70% | - |
| 16.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.02.2026 | 21,60 | 22,40 | 21,40 | 21,40 | -1,83% | - |
| 12.02.2026 | 23,60 | 23,80 | 21,60 | 21,80 | -19,26% | - |
| 11.02.2026 | 28,00 | 28,40 | 27,00 | 27,00 | -4,93% | - |
| 10.02.2026 | 30,40 | 30,60 | 28,20 | 28,40 | -13,41% | - |
| 09.02.2026 | 32,80 | 32,80 | 32,60 | 32,80 | -0,61% | - |
| 06.02.2026 | 34,00 | 34,40 | 32,60 | 33,00 | -3,51% | - |
| 05.02.2026 | 34,40 | 34,60 | 33,00 | 34,20 | -1,16% | - |
| 04.02.2026 | 33,80 | 35,00 | 33,80 | 34,60 | 2,37% | - |
| 03.02.2026 | 36,40 | 36,60 | 33,80 | 33,80 | -7,65% | - |
| 02.02.2026 | 35,60 | 36,80 | 35,60 | 36,60 | 1,67% | - |
| 30.01.2026 | 34,00 | 36,20 | 33,80 | 36,00 | 5,26% | - |
| 29.01.2026 | 33,80 | 34,40 | 33,40 | 34,20 | 0,00% | - |
| 28.01.2026 | 36,80 | 37,00 | 34,00 | 34,20 | -7,07% | - |
| 27.01.2026 | 38,20 | 38,60 | 36,80 | 36,80 | -4,17% | - |
| 26.01.2026 | 39,20 | 39,40 | 37,80 | 38,40 | -2,54% | - |
| 23.01.2026 | 40,20 | 40,20 | 39,20 | 39,40 | -1,99% | - |
| 22.01.2026 | 40,20 | 40,80 | 40,00 | 40,20 | 0,00% | - |
| 21.01.2026 | 38,60 | 40,60 | 38,40 | 40,20 | 4,15% | - |
| 20.01.2026 | 39,40 | 39,60 | 38,20 | 38,60 | -2,53% | - |
| 19.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 16.01.2026 | 39,80 | 40,20 | 39,00 | 40,20 | 0,50% | - |
| 15.01.2026 | 39,00 | 40,20 | 38,80 | 40,00 | 2,56% | - |
| 14.01.2026 | 38,20 | 39,20 | 38,00 | 39,00 | 1,04% | - |
| 13.01.2026 | 38,60 | 38,80 | 38,40 | 38,60 | -0,52% | - |
| 12.01.2026 | 38,20 | 38,80 | 37,80 | 38,80 | 1,04% | - |
| 09.01.2026 | 37,40 | 38,40 | 37,00 | 38,40 | 2,13% | - |
| 08.01.2026 | 36,00 | 38,20 | 36,00 | 37,60 | 3,30% | - |
| 07.01.2026 | 36,60 | 36,80 | 35,60 | 36,40 | -0,55% | - |
| 06.01.2026 | 36,00 | 37,60 | 35,60 | 36,60 | 10,91% | - |
| 05.01.2026 | 33,00 | 33,20 | 33,00 | 33,00 | 0,61% | - |
| 02.01.2026 | 32,80 | 33,20 | 32,20 | 32,80 | 0,00% | - |
| 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 | 1,23% | - |
| 22.12.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -2,40% | - |
| 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 | 1,85% | - |
| 16.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 15.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 12.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 5,19% | - |
| 11.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 10.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.12.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 08.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 05.12.2025 | 30,80 | 30,80 | 30,20 | 30,20 | -1,31% | - |
| 04.12.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | - |
| 03.12.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 2,68% | - |
| 02.12.2025 | 30,20 | 30,20 | 29,60 | 29,80 | -2,61% | - |
| 01.12.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 2,00% | - |
| 28.11.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 27.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 26.11.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | - |
| 25.11.2025 | 29,40 | 30,60 | 29,40 | 30,60 | 5,52% | - |
| 24.11.2025 | 29,80 | 29,80 | 29,00 | 29,00 | 3,57% | - |
| 21.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 20.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 19.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 18.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 17.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 14.11.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -2,76% | - |
| 13.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 12.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 11.11.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 2,13% | - |
| 10.11.2025 | 29,20 | 29,20 | 28,20 | 28,20 | -4,08% | - |