177,200€
0,68%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 175,05 | 180,77 | 173,73 | 177,45 | 0,82% | - |
| 01.11.2024 | 179,58 | 180,93 | 175,90 | 176,00 | -2,06% | - |
| 31.10.2024 | 180,60 | 181,68 | 175,50 | 179,70 | -0,79% | - |
| 30.10.2024 | 183,90 | 185,25 | 178,10 | 181,13 | -1,70% | - |
| 29.10.2024 | 180,08 | 184,77 | 178,93 | 184,25 | 1,88% | - |
| 28.10.2024 | 180,85 | 180,85 | 180,85 | 180,85 | -0,36% | 83,00 |
| 25.10.2024 | 180,43 | 182,93 | 178,40 | 181,50 | 0,64% | - |
| 24.10.2024 | 178,05 | 185,05 | 177,80 | 180,35 | 1,32% | - |
| 23.10.2024 | 182,33 | 183,35 | 174,13 | 178,00 | -2,85% | - |
| 22.10.2024 | 187,70 | 187,95 | 183,23 | 183,23 | -2,40% | - |
| 21.10.2024 | 185,70 | 188,00 | 184,08 | 187,73 | 2,58% | - |
| 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 | 2,06% | 25,00 |
| 11.10.2024 | 187,80 | 193,08 | 186,55 | 192,68 | 1,81% | - |
| 10.10.2024 | 187,70 | 189,25 | 187,70 | 189,25 | 0,24% | 26,00 |
| 09.10.2024 | 188,15 | 188,98 | 185,95 | 188,80 | -2,28% | - |
| 08.10.2024 | 193,20 | 193,20 | 193,20 | 193,20 | 2,30% | 25,00 |
| 07.10.2024 | 195,83 | 195,88 | 187,93 | 188,85 | -0,53% | - |
| 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 | 0,00% | 15,00 |
| 02.10.2024 | 188,73 | 192,88 | 186,43 | 192,75 | 1,70% | - |
| 01.10.2024 | 189,30 | 191,50 | 186,40 | 189,52 | 0,21% | - |
| 30.09.2024 | 181,27 | 190,77 | 180,48 | 189,13 | 5,27% | - |
| 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 | 2,14% | 17,00 |
| 25.09.2024 | 184,95 | 187,83 | 182,73 | 187,73 | -0,15% | - |
| 24.09.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -3,49% | 3,00 |
| 23.09.2024 | 190,98 | 196,38 | 189,52 | 194,80 | 3,59% | - |
| 20.09.2024 | 188,05 | 188,05 | 188,05 | 188,05 | -1,14% | 1,00 |
| 19.09.2024 | 188,43 | 190,73 | 184,33 | 190,23 | 2,69% | - |
| 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 | 0,89% | 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% | - |