36,900€
-0,27%
Echtzeit-Aktienkurs Inspire Medical Systems
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 36,60 | 37,60 | 36,60 | 37,60 | -2,08% | 13,00 |
| 21.05.2026 | 38,80 | 38,80 | 38,40 | 38,40 | 3,78% | 9,00 |
| 20.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 1,00 |
| 19.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | 6,00 |
| 18.05.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 3,49% | 901,00 |
| 15.05.2026 | 37,00 | 37,00 | 34,40 | 34,40 | -5,49% | 79,00 |
| 14.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 3,00 |
| 13.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | 14,00 |
| 12.05.2026 | 37,20 | 37,80 | 36,40 | 37,80 | 0,53% | 9,00 |
| 11.05.2026 | 37,80 | 37,80 | 37,40 | 37,60 | -2,08% | 390,00 |
| 08.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | 14,00 |
| 07.05.2026 | 39,40 | 39,80 | 39,00 | 39,40 | 0,51% | 134,00 |
| 06.05.2026 | 40,60 | 41,00 | 39,20 | 39,20 | -4,85% | 377,00 |
| 05.05.2026 | 38,80 | 42,00 | 36,00 | 41,20 | -11,21% | 1.472,00 |
| 04.05.2026 | 48,60 | 48,60 | 46,40 | 46,40 | -1,69% | 110,00 |
| 30.04.2026 | 46,00 | 47,20 | 46,00 | 47,20 | 4,89% | 206,00 |
| 29.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -4,46% | 10,00 |
| 28.04.2026 | 47,20 | 47,70 | 46,60 | 47,10 | 0,00% | - |
| 27.04.2026 | 47,90 | 48,40 | 46,30 | 47,10 | -3,88% | - |
| 24.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | 166,00 |
| 23.04.2026 | 45,40 | 47,20 | 45,40 | 47,20 | 3,51% | 6,00 |
| 22.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | 10,00 |
| 21.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -8,57% | 200,00 |
| 20.04.2026 | 49,20 | 49,20 | 49,00 | 49,00 | 0,62% | 11,00 |
| 17.04.2026 | 48,00 | 48,80 | 47,80 | 48,70 | 0,62% | - |
| 16.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 20,00 |
| 15.04.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 4,05% | 76,00 |
| 14.04.2026 | 46,80 | 47,90 | 46,00 | 46,90 | 0,64% | - |
| 13.04.2026 | 46,00 | 47,20 | 45,60 | 46,60 | 0,00% | - |
| 10.04.2026 | 49,00 | 49,00 | 46,60 | 46,60 | -1,27% | 36,00 |
| 09.04.2026 | 46,20 | 47,20 | 46,20 | 47,20 | 3,06% | 50,00 |
| 08.04.2026 | 46,40 | 46,40 | 45,80 | 45,80 | -2,14% | 6,00 |
| 07.04.2026 | 47,00 | 47,20 | 46,20 | 46,80 | 3,31% | - |
| 02.04.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -2,18% | 50,00 |
| 01.04.2026 | 45,34 | 46,31 | 45,34 | 46,31 | 3,83% | 51,00 |
| 31.03.2026 | 44,33 | 44,96 | 43,50 | 44,60 | 3,89% | - |
| 30.03.2026 | 44,50 | 44,50 | 42,93 | 42,93 | -1,24% | 1.462,00 |
| 27.03.2026 | 42,10 | 43,47 | 42,10 | 43,47 | -2,36% | 83,00 |
| 26.03.2026 | 43,76 | 44,84 | 43,76 | 44,52 | -2,39% | 33,00 |
| 25.03.2026 | 45,61 | 45,61 | 45,61 | 45,61 | 0,48% | 1,00 |
| 24.03.2026 | 45,39 | 45,39 | 45,39 | 45,39 | -0,36% | 23,00 |
| 23.03.2026 | 46,08 | 47,54 | 44,84 | 45,56 | -5,17% | - |
| 20.03.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 0,59% | 110,00 |
| 19.03.2026 | 49,25 | 50,06 | 47,69 | 47,76 | -1,65% | - |
| 18.03.2026 | 48,69 | 48,74 | 47,55 | 48,56 | -4,30% | 189,00 |
| 17.03.2026 | 50,74 | 50,74 | 50,74 | 50,74 | 0,00% | 400,00 |
| 16.03.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -3,72% | 2,00 |
| 13.03.2026 | 50,71 | 53,17 | 49,64 | 52,70 | 2,85% | - |
| 12.03.2026 | 51,48 | 52,16 | 49,87 | 51,24 | -0,54% | - |
| 11.03.2026 | 51,26 | 52,61 | 50,52 | 51,52 | -1,75% | - |
| 10.03.2026 | 52,66 | 52,66 | 50,22 | 52,44 | -2,46% | 57,00 |
| 09.03.2026 | 53,76 | 53,76 | 53,76 | 53,76 | -0,19% | 4,00 |
| 06.03.2026 | 53,90 | 54,50 | 52,62 | 53,86 | 0,52% | - |
| 05.03.2026 | 56,00 | 56,04 | 53,58 | 53,58 | -3,89% | 11,00 |
| 04.03.2026 | 56,40 | 57,74 | 55,36 | 55,75 | -1,74% | - |
| 03.03.2026 | 55,70 | 56,74 | 55,70 | 56,74 | 3,16% | 37,00 |
| 02.03.2026 | 55,08 | 55,30 | 54,06 | 55,00 | 0,22% | 677,00 |
| 27.02.2026 | 58,28 | 58,28 | 53,90 | 54,88 | -20,69% | 86,00 |
| 26.02.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 37,44% | 36,00 |
| 25.02.2026 | 49,01 | 50,87 | 48,98 | 50,35 | 2,12% | - |
| 24.02.2026 | 49,57 | 50,34 | 48,66 | 49,31 | -0,83% | - |
| 23.02.2026 | 50,42 | 50,42 | 49,72 | 49,72 | -1,93% | 241,00 |
| 20.02.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,40% | 7,00 |
| 19.02.2026 | 51,74 | 51,74 | 50,50 | 50,50 | -3,85% | 11,00 |
| 18.02.2026 | 52,52 | 52,52 | 52,52 | 52,52 | 2,78% | 5,00 |
| 17.02.2026 | 50,20 | 54,39 | 50,16 | 51,10 | -0,16% | - |
| 16.02.2026 | 51,18 | 51,18 | 51,18 | 51,18 | 3,37% | 1,00 |
| 13.02.2026 | 49,51 | 49,51 | 49,51 | 49,51 | -2,92% | 1,00 |
| 12.02.2026 | 53,12 | 53,12 | 49,75 | 51,00 | -10,05% | 814,00 |
| 11.02.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -2,41% | 230,00 |
| 10.02.2026 | 59,68 | 59,68 | 58,10 | 58,10 | 3,05% | 22,00 |
| 09.02.2026 | 56,38 | 56,38 | 56,38 | 56,38 | 0,79% | 2,00 |
| 06.02.2026 | 56,64 | 56,64 | 55,94 | 55,94 | -0,32% | 11,00 |
| 05.02.2026 | 56,12 | 56,12 | 56,12 | 56,12 | -1,51% | 67,00 |
| 04.02.2026 | 58,32 | 58,38 | 56,98 | 56,98 | -6,53% | 282,00 |
| 03.02.2026 | 62,25 | 63,19 | 60,34 | 60,96 | -3,53% | - |
| 02.02.2026 | 63,37 | 64,45 | 63,06 | 63,19 | -4,83% | - |
| 30.01.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 1,56% | 1,00 |
| 29.01.2026 | 68,05 | 68,65 | 64,29 | 65,38 | -5,55% | - |
| 28.01.2026 | 69,22 | 69,22 | 69,22 | 69,22 | 2,61% | 3,00 |
| 27.01.2026 | 67,34 | 67,46 | 67,34 | 67,46 | 1,11% | 97,00 |
| 26.01.2026 | 67,88 | 67,88 | 66,72 | 66,72 | -0,57% | 385,00 |
| 23.01.2026 | 70,34 | 70,34 | 67,10 | 67,10 | -7,12% | 8,00 |
| 22.01.2026 | 81,10 | 81,10 | 72,24 | 72,24 | -11,93% | 286,00 |
| 21.01.2026 | 80,90 | 82,40 | 80,29 | 82,03 | 7,26% | - |
| 20.01.2026 | 79,06 | 79,06 | 76,48 | 76,48 | -2,75% | 8,00 |
| 19.01.2026 | 78,64 | 78,64 | 78,64 | 78,64 | -1,18% | 1,00 |
| 16.01.2026 | 83,38 | 84,00 | 79,58 | 79,58 | -2,79% | - |