108,200€
-0,87%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 112,28 | 115,50 | 112,13 | 113,55 | 1,61% | - |
| 19.06.2025 | 112,88 | 112,93 | 111,75 | 111,75 | -1,28% | - |
| 18.06.2025 | 110,65 | 115,30 | 110,13 | 113,20 | 2,19% | - |
| 17.06.2025 | 111,80 | 114,85 | 110,15 | 110,78 | -0,96% | - |
| 16.06.2025 | 111,85 | 111,85 | 111,85 | 111,85 | 1,68% | 1,00 |
| 13.06.2025 | 111,90 | 113,05 | 110,00 | 110,00 | -2,78% | 17,00 |
| 12.06.2025 | 116,40 | 116,40 | 111,80 | 113,15 | -1,61% | 138,00 |
| 11.06.2025 | 116,95 | 116,95 | 115,00 | 115,00 | -4,64% | 39,00 |
| 10.06.2025 | 120,60 | 120,60 | 120,60 | 120,60 | 0,50% | 50,00 |
| 06.06.2025 | 115,75 | 120,00 | 115,75 | 120,00 | 0,04% | 33,00 |
| 05.06.2025 | 117,95 | 119,95 | 117,95 | 119,95 | -1,44% | 120,00 |
| 04.06.2025 | 121,70 | 121,70 | 121,70 | 121,70 | -1,62% | 5,00 |
| 03.06.2025 | 114,90 | 123,70 | 114,90 | 123,70 | 4,52% | 59,00 |
| 02.06.2025 | 121,65 | 121,70 | 118,35 | 118,35 | -6,55% | 226,00 |
| 29.05.2025 | 126,65 | 126,65 | 126,65 | 126,65 | 1,89% | 1,00 |
| 28.05.2025 | 124,30 | 124,30 | 124,30 | 124,30 | -1,78% | 7,00 |
| 27.05.2025 | 128,10 | 128,10 | 126,55 | 126,55 | -0,35% | 4,00 |
| 23.05.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -2,91% | 10,00 |
| 21.05.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -1,99% | 1,00 |
| 19.05.2025 | 133,45 | 133,45 | 133,45 | 133,45 | -2,16% | 5,00 |
| 09.05.2025 | 138,10 | 138,10 | 136,40 | 136,40 | -0,66% | 11,00 |
| 08.05.2025 | 137,30 | 137,30 | 137,30 | 137,30 | -5,41% | 1,00 |
| 07.05.2025 | 139,25 | 145,35 | 137,25 | 145,15 | 12,87% | 84,00 |
| 06.05.2025 | 123,45 | 128,60 | 123,45 | 128,60 | -9,53% | 89,00 |
| 28.04.2025 | 142,15 | 142,15 | 142,15 | 142,15 | 10,80% | 40,00 |
| 17.04.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -6,76% | 3,00 |
| 08.04.2025 | 137,60 | 137,60 | 137,60 | 137,60 | 8,86% | 20,00 |
| 04.04.2025 | 128,50 | 128,50 | 126,40 | 126,40 | -12,22% | 10,00 |
| 31.03.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -4,79% | 4,00 |
| 28.03.2025 | 151,25 | 151,25 | 151,25 | 151,25 | 2,61% | 5,00 |
| 27.03.2025 | 147,40 | 147,40 | 147,40 | 147,40 | 0,14% | 2,00 |
| 20.03.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -1,17% | 15,00 |
| 19.03.2025 | 149,55 | 149,55 | 148,95 | 148,95 | 0,54% | 117,00 |
| 13.03.2025 | 144,10 | 148,15 | 144,10 | 148,15 | -8,75% | 10,00 |
| 12.03.2025 | 161,85 | 162,35 | 161,85 | 162,35 | -2,46% | 24,00 |
| 10.03.2025 | 170,00 | 170,00 | 166,45 | 166,45 | 5,85% | 37,00 |
| 06.03.2025 | 157,25 | 157,25 | 157,25 | 157,25 | -10,55% | 100,00 |
| 03.03.2025 | 175,80 | 175,80 | 175,80 | 175,80 | -2,17% | 1,00 |
| 28.02.2025 | 179,70 | 179,70 | 179,70 | 179,70 | -2,86% | 1,00 |
| 27.02.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 5,71% | 105,00 |
| 18.02.2025 | 175,00 | 175,00 | 175,00 | 175,00 | -2,67% | 1,00 |
| 17.02.2025 | 179,80 | 179,80 | 179,80 | 179,80 | 0,81% | 1,00 |
| 12.02.2025 | 181,50 | 181,50 | 178,35 | 178,35 | 0,85% | 29,00 |
| 11.02.2025 | 169,35 | 176,85 | 166,60 | 176,85 | -2,29% | 241,00 |
| 10.02.2025 | 179,25 | 181,00 | 179,25 | 181,00 | 1,71% | 187,00 |
| 07.02.2025 | 177,95 | 177,95 | 177,95 | 177,95 | -4,38% | 2,00 |
| 04.02.2025 | 182,70 | 186,45 | 180,70 | 186,10 | 2,37% | 82,00 |
| 23.01.2025 | 184,60 | 184,60 | 181,80 | 181,80 | 4,30% | 48,00 |
| 20.01.2025 | 174,25 | 174,30 | 174,25 | 174,30 | 0,69% | 37,00 |
| 15.01.2025 | 173,10 | 173,10 | 173,10 | 173,10 | 0,93% | 1,00 |
| 13.01.2025 | 180,00 | 180,00 | 171,50 | 171,50 | -16,67% | 16,00 |
| 08.01.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 16,24% | 1,00 |
| 27.12.2024 | 177,05 | 177,05 | 177,05 | 177,05 | 1,37% | 3,00 |
| 23.12.2024 | 181,00 | 181,00 | 174,65 | 174,65 | -2,57% | 7,00 |
| 18.12.2024 | 179,25 | 179,25 | 179,25 | 179,25 | 1,50% | 1,00 |
| 17.12.2024 | 176,60 | 176,60 | 176,60 | 176,60 | -1,94% | 1,00 |
| 16.12.2024 | 181,50 | 181,50 | 180,10 | 180,10 | -2,73% | 4,00 |
| 09.12.2024 | 185,15 | 185,15 | 185,15 | 185,15 | 2,01% | 7,00 |
| 05.12.2024 | 184,35 | 184,35 | 181,50 | 181,50 | -2,08% | 2,00 |
| 04.12.2024 | 185,35 | 185,35 | 185,35 | 185,35 | 2,38% | 3,00 |
| 29.11.2024 | 181,05 | 181,05 | 181,05 | 181,05 | -3,18% | 16,00 |
| 28.11.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 2,10% | 10,00 |
| 25.11.2024 | 183,95 | 183,95 | 180,75 | 183,15 | 3,27% | 184,00 |
| 21.11.2024 | 177,35 | 177,35 | 177,35 | 177,35 | -0,92% | 31,00 |
| 20.11.2024 | 172,05 | 179,00 | 172,05 | 179,00 | 8,65% | 28,00 |
| 18.11.2024 | 164,75 | 164,75 | 164,75 | 164,75 | -1,32% | 9,00 |
| 15.11.2024 | 165,15 | 166,95 | 165,15 | 166,95 | -10,72% | 11,00 |
| 06.11.2024 | 191,50 | 191,50 | 187,00 | 187,00 | 4,41% | 21,00 |
| 05.11.2024 | 184,20 | 184,20 | 179,10 | 179,10 | -0,97% | 21,00 |
| 28.10.2024 | 180,85 | 180,85 | 180,85 | 180,85 | -1,17% | 83,00 |
| 18.10.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 2,46% | 14,00 |
| 17.10.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,72% | 25,00 |
| 16.10.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -8,40% | 1,00 |
| 15.10.2024 | 196,40 | 196,40 | 196,40 | 196,40 | -0,13% | 1,00 |
| 14.10.2024 | 196,65 | 196,65 | 196,65 | 196,65 | 3,91% | 25,00 |
| 10.10.2024 | 187,70 | 189,25 | 187,70 | 189,25 | -2,04% | 26,00 |
| 08.10.2024 | 193,20 | 193,20 | 193,20 | 193,20 | 1,76% | 25,00 |
| 04.10.2024 | 190,40 | 190,40 | 189,85 | 189,85 | -1,50% | 23,00 |
| 03.10.2024 | 192,75 | 192,75 | 192,75 | 192,75 | 7,29% | 15,00 |
| 27.09.2024 | 179,65 | 179,65 | 179,65 | 179,65 | -6,31% | 3,00 |
| 26.09.2024 | 184,80 | 191,75 | 184,80 | 191,75 | 1,99% | 17,00 |
| 24.09.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -0,03% | 3,00 |
| 20.09.2024 | 188,05 | 188,05 | 188,05 | 188,05 | 1,51% | 1,00 |
| 18.09.2024 | 185,25 | 185,25 | 185,25 | 185,25 | 0,49% | 4,00 |
| 17.09.2024 | 184,35 | 184,35 | 184,35 | 184,35 | -0,99% | 1,00 |
| 16.09.2024 | 186,20 | 186,20 | 186,20 | 186,20 | 0,46% | 1,00 |
| 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 |