44,600€
3,24%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 43,60 | 45,20 | 43,00 | 44,40 | 2,78% | - |
| 19.10.2026 | 45,80 | 45,80 | 43,20 | 43,20 | -4,85% | - |
| 16.10.2026 | 45,20 | 45,80 | 44,80 | 45,40 | 0,89% | - |
| 15.10.2026 | 44,00 | 45,00 | 43,60 | 45,00 | 1,81% | - |
| 14.10.2026 | 44,00 | 44,60 | 43,80 | 44,20 | 0,91% | - |
| 13.10.2026 | 43,40 | 43,80 | 42,60 | 43,80 | 0,92% | - |
| 12.10.2026 | 43,40 | 43,60 | 42,60 | 43,40 | 0,93% | - |
| 09.10.2026 | 44,20 | 44,40 | 43,00 | 43,00 | -3,15% | - |
| 08.10.2026 | 42,60 | 44,40 | 42,60 | 44,40 | 7,77% | - |
| 07.10.2026 | 41,20 | 41,20 | 41,00 | 41,20 | 0,49% | - |
| 06.10.2026 | 42,20 | 42,40 | 40,80 | 41,00 | -3,30% | 75,00 |
| 05.10.2026 | 41,00 | 42,60 | 40,60 | 42,40 | 3,41% | 75,00 |
| 02.10.2026 | 43,20 | 43,40 | 41,00 | 41,00 | -5,09% | - |
| 01.10.2026 | 41,20 | 43,80 | 40,80 | 43,20 | 4,85% | - |
| 30.09.2026 | 41,00 | 41,80 | 40,60 | 41,20 | 0,00% | - |
| 29.09.2026 | 41,00 | 41,20 | 39,80 | 41,20 | 0,00% | - |
| 28.09.2026 | 41,60 | 42,00 | 41,00 | 41,20 | -1,44% | - |
| 25.09.2026 | 42,00 | 42,80 | 41,20 | 41,80 | -0,48% | - |
| 24.09.2026 | 42,60 | 42,60 | 41,20 | 42,00 | -1,87% | - |
| 23.09.2026 | 43,80 | 44,00 | 42,80 | 42,80 | -1,38% | - |
| 22.09.2026 | 43,60 | 44,20 | 43,00 | 43,40 | -0,91% | - |
| 21.09.2026 | 43,80 | 44,20 | 43,00 | 43,80 | 1,39% | - |
| 18.09.2026 | 43,40 | 43,40 | 42,60 | 43,20 | -4,42% | - |
| 17.09.2026 | 45,00 | 45,20 | 45,00 | 45,20 | 0,89% | - |
| 16.09.2026 | 44,60 | 44,80 | 43,60 | 44,80 | 0,90% | - |
| 15.09.2026 | 43,80 | 44,40 | 43,00 | 44,40 | 0,91% | - |
| 14.09.2026 | 42,80 | 44,20 | 42,60 | 44,00 | 3,29% | - |
| 11.09.2026 | 43,00 | 43,40 | 41,80 | 42,60 | -0,93% | - |
| 10.09.2026 | 43,20 | 43,40 | 42,20 | 43,00 | 0,00% | - |
| 09.09.2026 | 42,40 | 43,00 | 41,80 | 43,00 | -2,71% | - |
| 08.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 07.09.2026 | 44,40 | 44,40 | 44,20 | 44,20 | -0,90% | - |
| 04.09.2026 | 44,40 | 44,60 | 43,00 | 44,60 | 0,00% | - |
| 03.09.2026 | 43,40 | 44,60 | 43,40 | 44,60 | 2,76% | - |
| 02.09.2026 | 43,80 | 43,80 | 43,00 | 43,40 | -1,36% | - |
| 01.09.2026 | 45,80 | 46,40 | 44,00 | 44,00 | -3,51% | - |
| 31.08.2026 | 45,80 | 46,00 | 45,20 | 45,60 | 4,11% | - |
| 28.08.2026 | 44,40 | 44,40 | 43,80 | 43,80 | 1,86% | - |
| 27.08.2026 | 44,40 | 44,40 | 43,00 | 43,00 | -2,71% | - |
| 26.08.2026 | 44,60 | 44,80 | 44,20 | 44,20 | -0,90% | - |
| 25.08.2026 | 44,60 | 44,60 | 43,40 | 44,60 | 0,00% | - |
| 24.08.2026 | 45,00 | 45,60 | 44,20 | 44,60 | -1,33% | - |
| 21.08.2026 | 44,40 | 45,40 | 43,60 | 45,20 | 1,35% | - |
| 20.08.2026 | 44,20 | 44,80 | 43,40 | 44,60 | 0,45% | - |
| 19.08.2026 | 45,00 | 46,00 | 44,40 | 44,40 | -1,33% | - |
| 18.08.2026 | 43,40 | 45,20 | 43,20 | 45,00 | 2,74% | - |
| 17.08.2026 | 44,80 | 45,00 | 43,40 | 43,80 | -2,67% | - |
| 14.08.2026 | 46,20 | 46,40 | 44,80 | 45,00 | -3,02% | - |
| 13.08.2026 | 43,60 | 46,60 | 43,60 | 46,40 | 5,94% | - |
| 12.08.2026 | 43,80 | 44,00 | 42,60 | 43,80 | 0,00% | 460,00 |
| 11.08.2026 | 44,20 | 44,20 | 43,20 | 43,80 | -1,35% | - |
| 10.08.2026 | 45,20 | 45,40 | 44,40 | 44,40 | -2,20% | - |
| 07.08.2026 | 44,20 | 45,80 | 43,40 | 45,40 | 2,71% | - |
| 06.08.2026 | 44,20 | 44,20 | 42,60 | 44,20 | 0,00% | - |
| 05.08.2026 | 46,00 | 46,00 | 43,80 | 44,20 | -3,07% | - |
| 04.08.2026 | 46,40 | 46,60 | 44,40 | 45,60 | 3,17% | 644,00 |
| 03.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -5,96% | - |
| 31.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 30.07.2026 | 46,20 | 47,40 | 44,40 | 47,00 | 1,73% | - |
| 29.07.2026 | 46,00 | 47,20 | 45,60 | 46,20 | 1,32% | - |
| 28.07.2026 | 44,00 | 46,00 | 44,00 | 45,60 | 8,06% | - |
| 27.07.2026 | 42,60 | 42,80 | 42,20 | 42,20 | -0,94% | - |
| 24.07.2026 | 42,00 | 43,20 | 41,80 | 42,60 | 1,43% | - |
| 23.07.2026 | 42,40 | 43,00 | 41,80 | 42,00 | -0,94% | - |
| 22.07.2026 | 44,60 | 44,80 | 42,00 | 42,40 | -5,36% | - |
| 21.07.2026 | 45,20 | 45,60 | 43,80 | 44,80 | -0,44% | - |
| 20.07.2026 | 43,00 | 45,00 | 42,20 | 45,00 | 4,65% | - |
| 17.07.2026 | 42,80 | 43,00 | 42,20 | 43,00 | 0,47% | - |
| 16.07.2026 | 41,40 | 43,00 | 41,40 | 42,80 | 2,39% | - |
| 15.07.2026 | 41,40 | 42,00 | 40,80 | 41,80 | 0,97% | - |
| 14.07.2026 | 42,20 | 42,40 | 40,60 | 41,40 | -1,90% | - |
| 13.07.2026 | 39,60 | 43,00 | 39,60 | 42,20 | 6,03% | - |
| 10.07.2026 | 38,80 | 39,80 | 38,40 | 39,80 | 3,11% | - |
| 09.07.2026 | 38,40 | 38,60 | 37,60 | 38,60 | 1,05% | - |
| 08.07.2026 | 39,60 | 39,60 | 38,20 | 38,20 | 0,00% | - |
| 07.07.2026 | 38,60 | 38,80 | 38,20 | 38,20 | -0,52% | - |
| 06.07.2026 | 39,60 | 39,80 | 38,00 | 38,40 | -3,03% | - |
| 03.07.2026 | 39,60 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 02.07.2026 | 38,40 | 39,80 | 37,80 | 39,60 | 8,20% | - |
| 01.07.2026 | 36,00 | 36,60 | 36,00 | 36,60 | 1,67% | - |
| 30.06.2026 | 37,20 | 37,40 | 35,80 | 36,00 | -2,70% | - |
| 29.06.2026 | 36,40 | 37,20 | 36,40 | 37,00 | 14,20% | - |
| 26.06.2026 | 33,60 | 33,80 | 32,40 | 32,40 | -2,99% | - |
| 25.06.2026 | 33,40 | 34,60 | 33,40 | 33,40 | 0,00% | - |
| 24.06.2026 | 32,40 | 33,60 | 32,20 | 33,40 | 3,09% | - |
| 23.06.2026 | 29,80 | 32,60 | 29,80 | 32,40 | 2,53% | - |
| 22.06.2026 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 19.06.2026 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | - |
| 18.06.2026 | 30,60 | 32,20 | 30,60 | 31,40 | 4,67% | - |
| 17.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 16.06.2026 | 31,20 | 31,60 | 29,20 | 29,60 | -4,52% | - |
| 15.06.2026 | 31,80 | 31,80 | 30,60 | 31,00 | -1,27% | - |
| 12.06.2026 | 32,60 | 32,80 | 31,20 | 31,40 | -3,68% | - |
| 11.06.2026 | 32,00 | 32,60 | 31,60 | 32,60 | 1,24% | - |
| 10.06.2026 | 32,20 | 32,80 | 31,60 | 32,20 | 1,26% | - |
| 09.06.2026 | 30,00 | 31,80 | 29,60 | 31,80 | 6,00% | - |
| 08.06.2026 | 30,60 | 31,00 | 30,00 | 30,00 | -1,96% | 600,00 |
| 05.06.2026 | 29,40 | 31,00 | 28,80 | 30,60 | 6,25% | - |
| 04.06.2026 | 28,40 | 29,20 | 28,40 | 28,80 | -0,69% | - |
| 03.06.2026 | 30,80 | 31,00 | 28,80 | 29,00 | -6,45% | 70,00 |