70,720€
-2,56%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 71,70 | 71,70 | 69,58 | 70,30 | -2,82% | 421,00 |
| 06.11.2025 | 71,89 | 72,66 | 69,56 | 72,34 | 0,58% | - |
| 05.11.2025 | 74,34 | 74,34 | 71,92 | 71,92 | -3,75% | 901,00 |
| 04.11.2025 | 65,14 | 75,48 | 65,14 | 74,72 | 17,12% | 727,00 |
| 03.11.2025 | 63,72 | 63,80 | 63,60 | 63,80 | 1,21% | 246,00 |
| 31.10.2025 | 63,06 | 63,06 | 63,04 | 63,04 | -1,50% | 38,00 |
| 30.10.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -4,51% | 10,00 |
| 29.10.2025 | 65,68 | 67,02 | 65,68 | 67,02 | 2,78% | 2,00 |
| 28.10.2025 | 67,05 | 67,65 | 64,59 | 65,21 | -2,26% | - |
| 27.10.2025 | 66,72 | 66,72 | 66,72 | 66,72 | -0,89% | 3,00 |
| 24.10.2025 | 68,18 | 68,18 | 67,32 | 67,32 | -1,99% | 129,00 |
| 23.10.2025 | 70,30 | 70,39 | 67,89 | 68,69 | -2,90% | - |
| 22.10.2025 | 71,36 | 72,55 | 70,68 | 70,74 | 2,61% | - |
| 21.10.2025 | 68,40 | 68,94 | 68,40 | 68,94 | -1,51% | 125,00 |
| 20.10.2025 | 66,12 | 70,32 | 66,12 | 70,00 | 5,77% | 15,00 |
| 17.10.2025 | 66,16 | 66,18 | 66,16 | 66,18 | 0,36% | 3,00 |
| 16.10.2025 | 68,04 | 68,04 | 65,92 | 65,94 | -1,49% | 593,00 |
| 15.10.2025 | 66,94 | 66,94 | 66,94 | 66,94 | -1,34% | 1,00 |
| 14.10.2025 | 66,77 | 68,00 | 66,11 | 67,85 | 0,34% | - |
| 13.10.2025 | 64,48 | 67,62 | 64,48 | 67,62 | 2,95% | 117,00 |
| 10.10.2025 | 70,36 | 70,38 | 65,68 | 65,68 | -3,86% | 203,00 |
| 09.10.2025 | 68,66 | 68,66 | 68,32 | 68,32 | 1,85% | 106,00 |
| 08.10.2025 | 65,76 | 67,42 | 65,76 | 67,08 | 1,98% | 1.439,00 |
| 07.10.2025 | 65,78 | 65,78 | 65,78 | 65,78 | 0,46% | 8,00 |
| 06.10.2025 | 66,48 | 66,68 | 65,48 | 65,48 | 0,92% | 34,00 |
| 03.10.2025 | 63,34 | 65,85 | 62,98 | 64,88 | 6,99% | - |
| 02.10.2025 | 62,48 | 62,48 | 60,64 | 60,64 | -4,89% | 5,00 |
| 01.10.2025 | 63,76 | 63,76 | 63,76 | 63,76 | 1,24% | 3,00 |
| 30.09.2025 | 65,52 | 65,52 | 62,98 | 62,98 | -3,11% | 86,00 |
| 29.09.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -2,17% | 10,00 |
| 26.09.2025 | 67,30 | 67,30 | 66,44 | 66,44 | 0,03% | 85,00 |
| 25.09.2025 | 65,02 | 66,42 | 65,02 | 66,42 | 0,79% | 13,00 |
| 24.09.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 1,21% | 420,00 |
| 23.09.2025 | 66,57 | 67,18 | 65,11 | 65,11 | -2,35% | - |
| 22.09.2025 | 67,06 | 67,42 | 65,84 | 66,68 | -1,87% | 205,00 |
| 19.09.2025 | 70,81 | 71,35 | 67,75 | 67,95 | 0,28% | - |
| 18.09.2025 | 67,76 | 67,76 | 67,76 | 67,76 | -0,48% | 1,00 |
| 17.09.2025 | 68,14 | 70,83 | 67,76 | 68,09 | 0,01% | - |
| 16.09.2025 | 68,62 | 69,29 | 67,84 | 68,08 | 0,21% | - |
| 15.09.2025 | 68,36 | 68,36 | 67,94 | 67,94 | -4,20% | 54,00 |
| 12.09.2025 | 71,46 | 71,46 | 70,92 | 70,92 | 1,03% | 4,00 |
| 11.09.2025 | 68,38 | 70,24 | 66,95 | 70,20 | 4,67% | 13,00 |
| 10.09.2025 | 69,53 | 69,95 | 66,09 | 67,07 | -2,90% | 40,00 |
| 09.09.2025 | 71,01 | 71,96 | 69,07 | 69,07 | -2,18% | - |
| 08.09.2025 | 73,80 | 73,88 | 69,82 | 70,61 | -4,28% | - |
| 05.09.2025 | 74,06 | 74,56 | 73,23 | 73,77 | -1,53% | - |
| 04.09.2025 | 74,50 | 74,92 | 72,66 | 74,92 | 3,57% | 45,00 |
| 03.09.2025 | 77,22 | 77,22 | 72,22 | 72,34 | -10,25% | 19,00 |
| 02.09.2025 | 78,94 | 81,92 | 78,94 | 80,60 | 0,61% | 29,00 |
| 01.09.2025 | 79,97 | 80,14 | 79,81 | 80,11 | 2,68% | - |
| 29.08.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -3,03% | 10,00 |
| 28.08.2025 | 78,10 | 80,46 | 78,10 | 80,46 | 1,90% | 3,00 |
| 27.08.2025 | 76,28 | 78,96 | 76,20 | 78,96 | 0,13% | 105,00 |
| 26.08.2025 | 79,79 | 80,21 | 78,42 | 78,86 | -0,55% | - |
| 25.08.2025 | 83,92 | 83,92 | 79,30 | 79,30 | -0,80% | 180,00 |
| 22.08.2025 | 77,80 | 81,26 | 77,80 | 79,94 | -1,14% | 38,00 |
| 21.08.2025 | 78,68 | 80,88 | 78,56 | 80,86 | 3,96% | 65,00 |
| 20.08.2025 | 76,08 | 79,66 | 76,08 | 77,78 | 0,59% | 120,00 |
| 19.08.2025 | 75,69 | 78,35 | 73,76 | 77,32 | 2,14% | - |
| 18.08.2025 | 76,18 | 77,50 | 73,94 | 75,70 | 2,46% | 118,00 |
| 15.08.2025 | 74,06 | 74,66 | 73,66 | 73,88 | 0,11% | 76,00 |
| 14.08.2025 | 75,68 | 75,90 | 73,30 | 73,80 | -1,47% | 14,00 |
| 13.08.2025 | 73,30 | 74,96 | 73,30 | 74,90 | 7,37% | 147,00 |
| 12.08.2025 | 69,32 | 70,36 | 67,48 | 69,76 | 1,10% | 36,00 |
| 11.08.2025 | 69,10 | 69,10 | 67,08 | 69,00 | 1,08% | 38,00 |
| 08.08.2025 | 67,34 | 68,98 | 65,50 | 68,26 | 1,70% | 669,00 |
| 07.08.2025 | 68,20 | 68,58 | 66,18 | 67,12 | 0,78% | 479,00 |
| 06.08.2025 | 75,00 | 75,52 | 66,30 | 66,60 | -5,91% | 740,00 |
| 05.08.2025 | 90,00 | 90,00 | 64,80 | 70,78 | -37,75% | 1.319,00 |
| 04.08.2025 | 112,45 | 113,70 | 110,30 | 113,70 | 6,56% | 273,00 |
| 01.08.2025 | 106,60 | 106,70 | 106,60 | 106,70 | -6,69% | 46,00 |
| 31.07.2025 | 114,35 | 114,35 | 114,35 | 114,35 | -1,89% | 1,00 |
| 30.07.2025 | 112,45 | 116,55 | 112,45 | 116,55 | 3,72% | 10,00 |
| 29.07.2025 | 113,13 | 113,68 | 111,13 | 112,38 | 0,07% | - |
| 28.07.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 2,21% | 50,00 |
| 25.07.2025 | 109,73 | 110,70 | 107,10 | 109,88 | 0,53% | - |
| 24.07.2025 | 111,43 | 112,55 | 108,00 | 109,30 | -2,32% | - |
| 23.07.2025 | 110,70 | 112,50 | 110,00 | 111,90 | 2,85% | - |
| 22.07.2025 | 108,80 | 108,80 | 108,80 | 108,80 | 1,52% | 40,00 |
| 21.07.2025 | 109,15 | 110,13 | 106,73 | 107,18 | -1,88% | - |
| 18.07.2025 | 110,38 | 111,28 | 108,70 | 109,23 | -1,11% | - |
| 17.07.2025 | 109,68 | 111,30 | 108,88 | 110,45 | -1,30% | - |
| 16.07.2025 | 111,70 | 111,90 | 111,70 | 111,90 | 1,52% | 140,00 |
| 15.07.2025 | 111,60 | 114,50 | 110,10 | 110,23 | -1,41% | - |
| 14.07.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -2,53% | 1,00 |
| 11.07.2025 | 114,70 | 114,70 | 114,70 | 114,70 | -3,41% | 10,00 |
| 10.07.2025 | 116,10 | 121,95 | 116,10 | 118,75 | 3,55% | 33,00 |
| 09.07.2025 | 113,80 | 115,90 | 112,78 | 114,68 | -0,80% | - |
| 08.07.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 6,59% | 1,00 |
| 07.07.2025 | 108,58 | 114,63 | 108,20 | 108,45 | -0,87% | - |
| 04.07.2025 | 109,40 | 109,40 | 109,40 | 109,40 | 0,27% | 2,00 |
| 03.07.2025 | 111,10 | 111,10 | 109,10 | 109,10 | -1,40% | 2,00 |
| 02.07.2025 | 111,15 | 111,88 | 108,80 | 110,65 | -0,11% | - |
| 01.07.2025 | 109,98 | 113,83 | 107,88 | 110,78 | -1,36% | - |
| 30.06.2025 | 115,20 | 115,20 | 112,30 | 112,30 | -0,75% | 14,00 |
| 27.06.2025 | 111,18 | 113,18 | 109,55 | 113,15 | 1,89% | - |
| 26.06.2025 | 113,15 | 113,95 | 110,33 | 111,05 | -2,63% | - |
| 25.06.2025 | 116,10 | 116,10 | 114,05 | 114,05 | -0,09% | 101,00 |
| 24.06.2025 | 112,75 | 114,23 | 110,55 | 114,15 | 1,65% | - |
| 23.06.2025 | 111,75 | 112,30 | 111,75 | 112,30 | -1,10% | 28,00 |