180,400€
0,31%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 181,00 | 181,00 | 174,65 | 174,65 | -2,89% | 7,00 |
| 20.12.2024 | 178,65 | 183,70 | 177,05 | 179,85 | 0,50% | - |
| 19.12.2024 | 180,33 | 183,18 | 175,52 | 178,95 | -0,17% | - |
| 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 | 0,19% | 4,00 |
| 13.12.2024 | 181,60 | 181,95 | 176,20 | 179,75 | -1,14% | - |
| 12.12.2024 | 183,02 | 188,55 | 178,98 | 181,83 | -1,14% | - |
| 11.12.2024 | 179,93 | 186,27 | 178,70 | 183,93 | 2,61% | - |
| 10.12.2024 | 179,45 | 182,55 | 177,00 | 179,25 | -3,19% | - |
| 09.12.2024 | 185,15 | 185,15 | 185,15 | 185,15 | 1,27% | 7,00 |
| 06.12.2024 | 181,08 | 187,15 | 178,33 | 182,83 | 0,73% | - |
| 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 | 1,46% | 3,00 |
| 03.12.2024 | 179,58 | 185,13 | 177,80 | 182,68 | 1,77% | - |
| 02.12.2024 | 182,48 | 184,93 | 179,05 | 179,50 | -0,86% | - |
| 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 | 1,84% | 10,00 |
| 27.11.2024 | 180,52 | 188,30 | 177,60 | 183,63 | 1,69% | - |
| 26.11.2024 | 190,33 | 190,73 | 180,50 | 180,58 | -1,41% | - |
| 25.11.2024 | 183,95 | 183,95 | 180,75 | 183,15 | 1,26% | 184,00 |
| 22.11.2024 | 177,90 | 183,45 | 177,58 | 180,88 | 1,99% | - |
| 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 | 7,75% | 28,00 |
| 19.11.2024 | 165,55 | 169,65 | 163,43 | 166,13 | 0,83% | - |
| 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 | 1,83% | 11,00 |
| 14.11.2024 | 172,45 | 175,93 | 163,83 | 163,95 | -5,16% | - |
| 13.11.2024 | 179,18 | 184,40 | 171,73 | 172,88 | -3,61% | - |
| 12.11.2024 | 189,83 | 190,48 | 176,13 | 179,35 | -5,41% | - |
| 11.11.2024 | 183,68 | 191,75 | 183,68 | 189,60 | 3,45% | - |
| 08.11.2024 | 186,02 | 190,05 | 183,20 | 183,27 | -1,23% | - |
| 07.11.2024 | 197,30 | 197,30 | 182,83 | 185,55 | -0,78% | - |
| 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 | 0,93% | 21,00 |
| 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 |