13,765$
-2,03%
Echtzeit-Aktienkurs InMode Ltd
Bid:
Ask:
Aktienkurse zur InMode Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,96 | 13,98 | 13,71 | 13,75 | -2,14% | 812.993,00 |
| 26.02.2026 | 13,98 | 14,09 | 13,85 | 14,05 | 0,64% | 760.749,00 |
| 25.02.2026 | 13,97 | 14,15 | 13,91 | 13,96 | -0,14% | 760.138,00 |
| 24.02.2026 | 14,14 | 14,19 | 13,95 | 13,98 | -1,55% | 1.090.453,00 |
| 23.02.2026 | 14,11 | 14,37 | 13,91 | 14,20 | -6,70% | 2.332.853,00 |
| 20.02.2026 | 14,91 | 15,27 | 14,87 | 15,22 | 0,83% | 629.278,00 |
| 19.02.2026 | 14,43 | 15,11 | 14,37 | 15,10 | 4,39% | 1.379.288,00 |
| 18.02.2026 | 14,48 | 14,54 | 14,29 | 14,46 | -0,14% | 579.540,00 |
| 17.02.2026 | 14,30 | 14,54 | 14,23 | 14,48 | 1,26% | 769.823,00 |
| 13.02.2026 | 14,47 | 14,55 | 14,23 | 14,30 | 0,00% | 752.343,00 |
| 12.02.2026 | 14,25 | 14,48 | 14,25 | 14,30 | 0,42% | 1.220.819,00 |
| 11.02.2026 | 14,75 | 14,75 | 14,19 | 14,24 | -2,60% | 1.647.209,00 |
| 10.02.2026 | 14,46 | 15,39 | 14,46 | 14,62 | -3,31% | 1.712.568,00 |
| 09.02.2026 | 15,08 | 15,19 | 14,72 | 15,12 | 0,27% | 1.104.394,00 |
| 06.02.2026 | 14,90 | 15,10 | 14,88 | 15,08 | 1,75% | 1.050.704,00 |
| 05.02.2026 | 15,00 | 15,09 | 14,72 | 14,82 | -1,33% | 2.646.233,00 |
| 04.02.2026 | 15,85 | 15,90 | 14,78 | 15,02 | -5,53% | 3.360.089,00 |
| 03.02.2026 | 16,59 | 16,65 | 15,68 | 15,90 | -4,33% | 1.172.572,00 |
| 02.02.2026 | 15,87 | 16,67 | 15,78 | 16,62 | 5,79% | 1.727.180,00 |
| 30.01.2026 | 15,96 | 16,12 | 15,66 | 15,71 | -1,94% | 1.352.284,00 |
| 29.01.2026 | 15,92 | 16,09 | 15,69 | 16,02 | 5,95% | 2.797.497,00 |
| 28.01.2026 | 15,24 | 15,25 | 14,96 | 15,12 | -0,85% | 735.858,00 |
| 27.01.2026 | 15,38 | 15,43 | 15,01 | 15,25 | -1,17% | 812.416,00 |
| 26.01.2026 | 15,70 | 15,90 | 15,20 | 15,43 | 10,61% | 3.404.243,00 |
| 23.01.2026 | 14,06 | 14,08 | 13,89 | 13,95 | -0,92% | 453.561,00 |
| 22.01.2026 | 14,17 | 14,23 | 13,98 | 14,08 | -0,28% | 495.165,00 |
| 21.01.2026 | 13,85 | 14,12 | 13,85 | 14,12 | 2,17% | 695.182,00 |
| 20.01.2026 | 13,86 | 14,11 | 13,73 | 13,82 | -0,86% | 760.483,00 |
| 16.01.2026 | 14,10 | 14,10 | 13,90 | 13,94 | -0,78% | 1.018.734,00 |
| 15.01.2026 | 14,00 | 14,12 | 13,89 | 14,05 | 0,07% | 651.959,00 |
| 14.01.2026 | 13,99 | 14,21 | 13,90 | 14,04 | 0,07% | 601.625,00 |
| 13.01.2026 | 14,47 | 14,47 | 13,99 | 14,03 | -3,17% | 590.512,00 |
| 12.01.2026 | 14,49 | 14,59 | 14,14 | 14,49 | 0,35% | 794.314,00 |
| 09.01.2026 | 14,30 | 14,54 | 14,10 | 14,44 | 1,26% | 943.269,00 |
| 08.01.2026 | 15,59 | 15,70 | 14,24 | 14,26 | -8,82% | 1.588.625,00 |
| 07.01.2026 | 15,59 | 15,72 | 15,35 | 15,64 | 0,58% | 703.931,00 |
| 06.01.2026 | 15,19 | 15,59 | 15,19 | 15,55 | 2,37% | 772.687,00 |
| 05.01.2026 | 14,82 | 15,34 | 14,82 | 15,19 | 2,64% | 737.513,00 |