73,690€
-1,64%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |