61,000€
-4,69%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 1,18% | 2,00 |
| 27.10.2026 | 63,25 | 64,25 | 63,25 | 63,75 | 0,79% | - |
| 26.10.2026 | 63,75 | 64,25 | 62,50 | 63,25 | -0,39% | - |
| 23.10.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | 91,00 |
| 22.10.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 4,07% | 175,00 |
| 19.10.2026 | 62,00 | 62,00 | 61,50 | 61,50 | 0,82% | 194,00 |
| 15.10.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,21% | 100,00 |
| 14.10.2026 | 61,75 | 62,25 | 60,50 | 61,75 | -3,52% | - |
| 13.10.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 6,00 |
| 12.10.2026 | 60,75 | 64,00 | 60,75 | 64,00 | 8,02% | - |
| 08.10.2026 | 60,25 | 60,75 | 58,75 | 59,25 | -6,32% | - |
| 05.10.2026 | 62,25 | 63,25 | 61,25 | 63,25 | 3,69% | - |
| 02.10.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -5,06% | 114,00 |
| 01.10.2026 | 61,25 | 66,75 | 60,75 | 64,25 | 4,47% | - |
| 30.09.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | 299,00 |
| 29.09.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | 55,00 |
| 28.09.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 5,00 |
| 25.09.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | 11,00 |
| 23.09.2026 | 62,00 | 62,00 | 61,00 | 61,00 | -5,06% | 201,00 |
| 22.09.2026 | 66,00 | 67,00 | 63,25 | 64,25 | -5,51% | - |
| 21.09.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 2,26% | 45,00 |
| 18.09.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 3,10% | 19,00 |
| 17.09.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | 2,00 |
| 16.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 30,00 |
| 15.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 1,59% | 96,00 |
| 14.09.2026 | 62,50 | 64,00 | 62,50 | 63,00 | 0,80% | 330,00 |
| 11.09.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 9,65% | 10,00 |
| 10.09.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 6,54% | 1,00 |
| 09.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 100,00 |
| 08.09.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 40,00 |
| 07.09.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 3,32% | 15,00 |
| 04.09.2026 | 53,50 | 54,25 | 52,75 | 52,75 | -1,40% | - |
| 03.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,17% | 7,00 |
| 02.09.2026 | 53,25 | 55,25 | 52,75 | 55,25 | 0,45% | - |
| 01.09.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | 19,00 |
| 28.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 4,00 |
| 26.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 16,00 |
| 25.08.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -0,95% | 102,00 |
| 24.08.2026 | 54,00 | 54,00 | 52,50 | 52,50 | -1,87% | 14,00 |
| 21.08.2026 | 52,00 | 54,00 | 52,00 | 53,50 | 0,94% | 145,00 |
| 20.08.2026 | 53,00 | 53,50 | 52,00 | 53,00 | 2,91% | - |
| 19.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 4,04% | 100,00 |
| 18.08.2026 | 49,30 | 50,15 | 48,70 | 49,50 | 1,85% | - |
| 17.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,21% | 4,00 |
| 14.08.2026 | 50,30 | 50,50 | 49,40 | 49,70 | -0,60% | - |
| 13.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 3,00 |
| 12.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 200,00 |
| 11.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 40,00 |
| 10.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 6,00 |
| 07.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 31,00 |
| 06.08.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -2,83% | 153,00 |
| 05.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -4,50% | 50,00 |
| 04.08.2026 | 50,50 | 58,00 | 50,50 | 55,50 | 22,25% | 244,00 |
| 03.08.2026 | 43,70 | 45,80 | 42,70 | 45,40 | 2,71% | - |
| 31.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,61% | 32,00 |
| 30.07.2026 | 44,70 | 45,20 | 42,30 | 43,50 | -3,12% | - |
| 29.07.2026 | 45,60 | 46,20 | 44,90 | 44,90 | 3,46% | - |
| 28.07.2026 | 45,40 | 45,40 | 42,00 | 43,40 | -0,46% | 619,00 |
| 27.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | 35,00 |
| 24.07.2026 | 44,70 | 45,40 | 44,00 | 44,10 | -0,45% | - |
| 23.07.2026 | 44,00 | 44,80 | 43,40 | 44,30 | -4,94% | - |
| 22.07.2026 | 46,00 | 46,60 | 45,80 | 46,60 | 5,91% | - |
| 20.07.2026 | 44,20 | 44,60 | 43,70 | 44,00 | 0,69% | - |
| 17.07.2026 | 44,80 | 45,20 | 43,50 | 43,70 | -2,02% | - |
| 16.07.2026 | 44,10 | 44,60 | 43,80 | 44,60 | 2,76% | - |
| 15.07.2026 | 43,00 | 43,40 | 42,60 | 43,40 | 0,70% | - |
| 14.07.2026 | 44,80 | 45,30 | 42,80 | 43,10 | -4,65% | - |
| 13.07.2026 | 45,20 | 45,40 | 45,20 | 45,20 | 1,35% | 581,00 |
| 10.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 112,00 |
| 09.07.2026 | 43,80 | 45,00 | 43,80 | 45,00 | 5,14% | 1.617,00 |
| 08.07.2026 | 41,80 | 42,80 | 41,80 | 42,80 | -0,93% | 889,00 |
| 07.07.2026 | 44,40 | 44,40 | 43,20 | 43,20 | 4,85% | 34,00 |
| 06.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 63,00 |
| 03.07.2026 | 40,60 | 41,60 | 40,60 | 41,60 | 3,48% | 3,00 |
| 02.07.2026 | 40,00 | 40,20 | 40,00 | 40,20 | -1,47% | 97,00 |
| 01.07.2026 | 38,60 | 41,00 | 38,60 | 40,80 | 6,25% | 77,00 |
| 30.06.2026 | 39,50 | 39,70 | 37,80 | 38,40 | -2,54% | - |
| 29.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | 220,00 |
| 26.06.2026 | 38,60 | 40,00 | 38,60 | 40,00 | 5,26% | 46,00 |
| 25.06.2026 | 38,60 | 38,60 | 38,00 | 38,00 | 0,53% | 392,00 |
| 24.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | 1.000,00 |
| 23.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | 118,00 |
| 22.06.2026 | 37,00 | 37,40 | 36,50 | 36,90 | -1,86% | - |
| 19.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | 1,00 |
| 18.06.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -2,70% | 736,00 |
| 17.06.2026 | 35,60 | 37,10 | 35,20 | 37,00 | 2,78% | - |
| 16.06.2026 | 35,80 | 36,00 | 35,80 | 36,00 | -0,55% | 2,00 |
| 15.06.2026 | 35,60 | 36,20 | 35,20 | 36,20 | -3,21% | 53,00 |
| 12.06.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | 250,00 |
| 10.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | 18,00 |
| 08.06.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 2,25% | 98,00 |
| 04.06.2026 | 35,40 | 36,00 | 35,40 | 35,60 | 4,71% | 267,00 |
| 03.06.2026 | 35,20 | 35,20 | 34,00 | 34,00 | -3,41% | 304,00 |
| 02.06.2026 | 35,00 | 35,20 | 34,40 | 35,20 | -2,22% | 115,00 |
| 01.06.2026 | 36,00 | 36,00 | 35,00 | 36,00 | -2,17% | 76,00 |
| 29.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 14,00 |
| 28.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 20,00 |
| 27.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | 662,00 |
| 26.05.2026 | 38,00 | 38,20 | 37,60 | 38,00 | 2,15% | - |
| 25.05.2026 | 38,60 | 38,60 | 37,20 | 37,20 | -1,06% | 4,00 |