183,475€
-0,58%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 183,83 | 190,52 | 181,23 | 183,63 | -0,50% | 1,00 |
| 13.09.2024 | 183,73 | 187,90 | 183,13 | 184,55 | -0,43% | - |
| 12.09.2024 | 185,35 | 185,35 | 185,35 | 185,35 | -2,93% | 30,00 |
| 11.09.2024 | 190,50 | 190,95 | 190,50 | 190,95 | -1,09% | 66,00 |
| 10.09.2024 | 188,40 | 193,05 | 188,40 | 193,05 | 3,79% | 66,00 |
| 09.09.2024 | 184,90 | 186,00 | 184,90 | 186,00 | 4,64% | 31,00 |
| 06.09.2024 | 177,75 | 177,75 | 177,75 | 177,75 | -0,07% | 125,00 |
| 05.09.2024 | 177,73 | 178,70 | 173,75 | 177,88 | 0,21% | - |
| 04.09.2024 | 159,52 | 178,25 | 159,48 | 177,50 | 10,87% | - |
| 03.09.2024 | 160,10 | 160,10 | 160,10 | 160,10 | -2,73% | 1,00 |
| 02.09.2024 | 164,60 | 164,60 | 164,60 | 164,60 | 1,81% | 2,00 |
| 30.08.2024 | 165,77 | 167,20 | 160,98 | 161,68 | -4,14% | - |
| 29.08.2024 | 168,65 | 168,65 | 168,65 | 168,65 | 2,27% | 1,00 |
| 28.08.2024 | 168,90 | 170,60 | 164,73 | 164,90 | -2,01% | - |
| 27.08.2024 | 169,13 | 169,75 | 166,68 | 168,27 | -0,41% | - |
| 26.08.2024 | 171,20 | 173,20 | 168,73 | 168,98 | -1,31% | - |
| 23.08.2024 | 167,80 | 171,90 | 167,80 | 171,23 | 3,24% | - |
| 22.08.2024 | 165,85 | 165,85 | 165,85 | 165,85 | -1,18% | 10,00 |
| 21.08.2024 | 166,93 | 170,23 | 166,13 | 167,83 | -4,94% | - |
| 20.08.2024 | 176,55 | 176,55 | 176,55 | 176,55 | 2,65% | 34,00 |
| 19.08.2024 | 168,35 | 172,00 | 168,35 | 172,00 | 0,29% | 131,00 |
| 16.08.2024 | 172,68 | 172,88 | 169,88 | 171,50 | -2,50% | - |
| 15.08.2024 | 175,90 | 175,90 | 175,90 | 175,90 | 1,96% | 1,00 |
| 14.08.2024 | 175,00 | 177,13 | 171,63 | 172,52 | -1,89% | - |
| 13.08.2024 | 175,85 | 175,85 | 175,85 | 175,85 | -1,55% | 8,00 |
| 12.08.2024 | 177,00 | 180,77 | 176,35 | 178,63 | 0,61% | - |
| 09.08.2024 | 174,90 | 177,55 | 174,90 | 177,55 | 4,63% | 34,00 |
| 08.08.2024 | 169,15 | 169,70 | 169,15 | 169,70 | 1,25% | 6,00 |
| 07.08.2024 | 157,30 | 173,35 | 154,90 | 167,60 | 27,16% | 121,00 |
| 06.08.2024 | 131,75 | 131,80 | 131,75 | 131,80 | 1,23% | 2,00 |
| 05.08.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -2,69% | 20,00 |
| 02.08.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 0,15% | 20,00 |
| 01.08.2024 | 132,35 | 133,60 | 132,00 | 133,60 | 2,38% | 128,00 |
| 31.07.2024 | 130,50 | 130,50 | 130,50 | 130,50 | -0,61% | 50,00 |
| 30.07.2024 | 132,75 | 132,75 | 131,30 | 131,30 | 10,61% | 24,00 |
| 29.07.2024 | 119,70 | 119,70 | 118,70 | 118,70 | 4,67% | 23,00 |
| 26.07.2024 | 118,65 | 118,65 | 113,40 | 113,40 | -9,33% | 33,00 |
| 25.07.2024 | 129,00 | 129,10 | 124,60 | 125,08 | -2,89% | - |
| 24.07.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -3,05% | 47,00 |
| 23.07.2024 | 132,85 | 132,85 | 132,85 | 132,85 | 1,32% | 4,00 |
| 22.07.2024 | 132,10 | 133,10 | 129,33 | 131,13 | 2,24% | - |
| 19.07.2024 | 128,25 | 128,25 | 128,25 | 128,25 | 1,04% | 30,00 |
| 18.07.2024 | 133,23 | 134,25 | 126,05 | 126,93 | -0,18% | - |
| 17.07.2024 | 131,60 | 131,60 | 127,15 | 127,15 | 1,40% | 26,00 |
| 16.07.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,36% | 1,00 |
| 15.07.2024 | 129,75 | 129,75 | 125,85 | 125,85 | -1,35% | 13,00 |
| 12.07.2024 | 125,00 | 128,45 | 124,00 | 127,58 | 1,92% | - |
| 11.07.2024 | 121,20 | 126,85 | 120,90 | 125,18 | 4,53% | - |
| 10.07.2024 | 119,75 | 119,75 | 119,75 | 119,75 | -1,74% | 80,00 |
| 09.07.2024 | 125,75 | 127,15 | 121,60 | 121,88 | -3,25% | - |
| 08.07.2024 | 129,83 | 130,18 | 123,68 | 125,98 | -3,21% | - |
| 05.07.2024 | 123,95 | 130,35 | 123,33 | 130,15 | 4,94% | - |
| 04.07.2024 | 124,23 | 124,55 | 124,00 | 124,03 | -0,14% | - |
| 03.07.2024 | 124,90 | 126,93 | 121,13 | 124,20 | -2,20% | - |
| 02.07.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 0,40% | 1,00 |
| 01.07.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 2,02% | 1,00 |
| 28.06.2024 | 128,35 | 128,35 | 124,00 | 124,00 | -5,02% | 43,00 |
| 27.06.2024 | 130,65 | 130,75 | 130,55 | 130,55 | 1,08% | 7,00 |
| 26.06.2024 | 130,23 | 132,00 | 128,05 | 129,15 | 3,78% | - |
| 25.06.2024 | 124,45 | 124,45 | 124,45 | 124,45 | -3,19% | 20,00 |
| 24.06.2024 | 144,20 | 144,20 | 128,55 | 128,55 | -14,71% | 24,00 |
| 21.06.2024 | 156,52 | 162,48 | 147,83 | 150,73 | -3,97% | - |
| 20.06.2024 | 151,15 | 159,00 | 150,73 | 156,95 | 4,06% | - |
| 19.06.2024 | 151,13 | 151,25 | 150,75 | 150,83 | -0,54% | - |
| 18.06.2024 | 152,85 | 156,73 | 150,65 | 151,65 | -0,59% | - |
| 17.06.2024 | 158,20 | 158,20 | 152,55 | 152,55 | -2,38% | 9,00 |
| 14.06.2024 | 155,98 | 158,33 | 150,80 | 156,27 | 0,14% | - |
| 13.06.2024 | 156,05 | 156,05 | 156,05 | 156,05 | 2,13% | 10,00 |
| 12.06.2024 | 152,80 | 152,80 | 152,80 | 152,80 | 0,66% | 48,00 |
| 11.06.2024 | 149,95 | 152,60 | 149,95 | 151,80 | 1,56% | 131,00 |
| 10.06.2024 | 146,77 | 149,48 | 143,88 | 149,48 | 2,42% | - |
| 07.06.2024 | 145,95 | 145,95 | 145,95 | 145,95 | 1,71% | 10,00 |
| 06.06.2024 | 139,18 | 144,13 | 137,83 | 143,50 | 2,61% | - |
| 05.06.2024 | 136,77 | 141,30 | 136,58 | 139,85 | 1,93% | - |
| 04.06.2024 | 133,95 | 137,20 | 133,95 | 137,20 | -0,25% | 15,00 |
| 03.06.2024 | 148,65 | 148,65 | 137,55 | 137,55 | -5,95% | 19,00 |
| 31.05.2024 | 142,60 | 146,40 | 141,15 | 146,25 | 2,92% | - |
| 30.05.2024 | 147,35 | 147,40 | 141,83 | 142,10 | -3,99% | - |
| 29.05.2024 | 145,02 | 148,33 | 143,68 | 148,00 | 3,93% | - |
| 28.05.2024 | 148,20 | 148,20 | 142,40 | 142,40 | -4,08% | 77,00 |
| 27.05.2024 | 148,45 | 148,45 | 148,45 | 148,45 | 1,78% | 20,00 |
| 24.05.2024 | 143,33 | 147,93 | 142,80 | 145,85 | 2,08% | - |
| 23.05.2024 | 149,33 | 149,43 | 142,68 | 142,88 | 3,42% | - |
| 22.05.2024 | 138,15 | 138,15 | 138,15 | 138,15 | -4,63% | 44,00 |
| 21.05.2024 | 144,75 | 144,85 | 144,75 | 144,85 | 2,86% | 14,00 |
| 20.05.2024 | 142,75 | 142,85 | 139,15 | 140,83 | -1,97% | - |
| 17.05.2024 | 143,65 | 143,65 | 143,65 | 143,65 | -1,51% | 50,00 |
| 16.05.2024 | 145,85 | 145,85 | 145,85 | 145,85 | 0,21% | 4,00 |
| 15.05.2024 | 145,55 | 145,55 | 145,55 | 145,55 | -0,73% | 33,00 |
| 14.05.2024 | 148,00 | 150,27 | 143,50 | 146,63 | -2,38% | - |
| 13.05.2024 | 158,45 | 158,45 | 150,20 | 150,20 | -3,22% | 13,00 |
| 10.05.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 0,39% | 3,00 |
| 09.05.2024 | 150,05 | 154,60 | 150,05 | 154,60 | 1,44% | 14,00 |
| 08.05.2024 | 158,95 | 158,95 | 151,55 | 152,40 | -33,35% | 26,00 |
| 07.05.2024 | 233,15 | 237,45 | 228,50 | 228,65 | -0,15% | - |
| 06.05.2024 | 228,90 | 229,00 | 228,90 | 229,00 | -1,51% | 95,00 |
| 03.05.2024 | 235,45 | 238,50 | 232,35 | 232,50 | -0,94% | - |
| 02.05.2024 | 230,80 | 234,70 | 230,80 | 234,70 | 3,51% | 6,00 |
| 30.04.2024 | 227,45 | 228,90 | 225,05 | 226,75 | 0,60% | - |
| 29.04.2024 | 225,40 | 225,40 | 225,40 | 225,40 | 1,60% | 10,00 |