14,445$
1,51%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,40 | 14,76 | 14,34 | 14,45 | 1,51% | 180.449,00 |
| 08.05.2025 | 14,32 | 14,60 | 14,21 | 14,23 | 0,07% | 1.196.163,00 |
| 07.05.2025 | 14,35 | 14,42 | 14,06 | 14,22 | -0,56% | 1.009.414,00 |
| 06.05.2025 | 14,20 | 14,44 | 14,01 | 14,30 | 0,35% | 1.138.659,00 |
| 05.05.2025 | 14,46 | 14,83 | 14,17 | 14,25 | -2,20% | 1.216.543,00 |
| 02.05.2025 | 14,89 | 15,12 | 14,51 | 14,57 | -0,88% | 1.081.631,00 |
| 01.05.2025 | 14,11 | 14,90 | 14,07 | 14,70 | 4,26% | 1.722.192,00 |
| 30.04.2025 | 14,23 | 14,28 | 13,80 | 14,10 | -2,22% | 1.967.629,00 |
| 29.04.2025 | 14,21 | 14,44 | 13,86 | 14,42 | 1,12% | 2.123.728,00 |
| 28.04.2025 | 14,33 | 15,08 | 13,96 | 14,26 | -12,08% | 4.778.148,00 |
| 25.04.2025 | 16,10 | 16,31 | 15,91 | 16,22 | 0,56% | 932.624,00 |
| 24.04.2025 | 15,72 | 16,20 | 15,61 | 16,13 | 3,53% | 1.101.162,00 |
| 23.04.2025 | 16,17 | 16,44 | 15,53 | 15,58 | -0,32% | 1.259.029,00 |
| 22.04.2025 | 14,98 | 15,69 | 14,92 | 15,63 | 5,61% | 992.639,00 |
| 21.04.2025 | 14,77 | 14,87 | 14,58 | 14,80 | -0,80% | 697.958,00 |
| 17.04.2025 | 14,84 | 15,07 | 14,71 | 14,92 | 0,07% | 871.724,00 |
| 16.04.2025 | 15,27 | 15,38 | 14,67 | 14,91 | -3,21% | 1.364.351,00 |
| 15.04.2025 | 15,11 | 15,42 | 14,76 | 15,41 | 2,16% | 1.879.571,00 |
| 14.04.2025 | 15,10 | 15,54 | 14,91 | 15,08 | 1,34% | 1.905.334,00 |
| 11.04.2025 | 14,20 | 15,07 | 13,68 | 14,88 | 5,53% | 1.863.802,00 |
| 10.04.2025 | 15,24 | 15,41 | 13,85 | 14,10 | -8,80% | 2.155.065,00 |
| 09.04.2025 | 14,50 | 15,82 | 14,22 | 15,46 | 6,77% | 4.096.855,00 |
| 08.04.2025 | 16,08 | 16,13 | 14,32 | 14,48 | -5,97% | 1.985.821,00 |
| 07.04.2025 | 15,49 | 16,30 | 14,56 | 15,40 | -1,97% | 1.821.716,00 |
| 04.04.2025 | 15,78 | 16,02 | 15,16 | 15,71 | -3,59% | 2.845.098,00 |
| 03.04.2025 | 17,35 | 17,54 | 15,97 | 16,30 | -9,37% | 2.596.343,00 |
| 02.04.2025 | 17,86 | 18,23 | 17,78 | 17,98 | -0,66% | 1.387.704,00 |
| 01.04.2025 | 17,72 | 18,68 | 17,60 | 18,10 | 2,03% | 1.669.500,00 |
| 31.03.2025 | 17,62 | 17,92 | 17,25 | 17,74 | 0,23% | 1.869.522,00 |
| 28.03.2025 | 18,16 | 18,40 | 17,58 | 17,70 | -3,28% | 1.447.262,00 |
| 27.03.2025 | 18,28 | 18,79 | 18,12 | 18,30 | 0,49% | 1.175.169,00 |
| 26.03.2025 | 18,54 | 18,90 | 18,11 | 18,21 | -1,14% | 1.458.413,00 |
| 25.03.2025 | 18,89 | 19,08 | 18,41 | 18,42 | -3,05% | 1.213.289,00 |
| 24.03.2025 | 18,91 | 19,09 | 18,81 | 19,00 | 1,99% | 1.014.580,00 |
| 21.03.2025 | 18,26 | 18,80 | 18,26 | 18,63 | 1,09% | 2.345.273,00 |
| 20.03.2025 | 18,51 | 19,04 | 18,42 | 18,43 | -1,18% | 1.087.453,00 |
| 19.03.2025 | 18,17 | 18,80 | 18,17 | 18,65 | 2,59% | 1.291.779,00 |
| 18.03.2025 | 18,25 | 18,55 | 18,13 | 18,18 | -0,93% | 1.206.132,00 |
| 17.03.2025 | 18,12 | 18,69 | 18,12 | 18,35 | 0,22% | 1.122.802,00 |
| 14.03.2025 | 18,48 | 18,65 | 17,68 | 18,31 | -0,81% | 1.604.223,00 |
| 13.03.2025 | 18,15 | 18,98 | 18,15 | 18,46 | 1,65% | 1.180.387,00 |
| 12.03.2025 | 19,00 | 19,05 | 18,16 | 18,16 | -3,46% | 1.357.631,00 |
| 11.03.2025 | 19,45 | 19,56 | 18,76 | 18,81 | -2,79% | 1.090.690,00 |
| 10.03.2025 | 18,76 | 19,78 | 18,71 | 19,35 | 1,74% | 1.662.119,00 |
| 07.03.2025 | 19,31 | 19,38 | 18,56 | 19,02 | -1,50% | 935.355,00 |
| 06.03.2025 | 19,00 | 19,42 | 18,87 | 19,31 | 0,26% | 926.347,00 |
| 05.03.2025 | 18,86 | 19,32 | 18,82 | 19,26 | 2,34% | 883.743,00 |
| 04.03.2025 | 18,42 | 19,05 | 18,35 | 18,82 | -0,37% | 1.462.977,00 |
| 03.03.2025 | 18,89 | 19,38 | 18,80 | 18,89 | 0,91% | 1.292.990,00 |
| 28.02.2025 | 18,48 | 19,06 | 18,35 | 18,72 | 0,81% | 1.079.482,00 |
| 27.02.2025 | 19,31 | 19,35 | 18,54 | 18,57 | -3,83% | 841.707,00 |
| 26.02.2025 | 18,74 | 19,33 | 18,66 | 19,31 | 2,01% | 724.642,00 |
| 25.02.2025 | 19,11 | 19,24 | 18,66 | 18,93 | -0,99% | 784.158,00 |
| 24.02.2025 | 18,83 | 19,24 | 18,77 | 19,12 | 1,16% | 997.026,00 |
| 21.02.2025 | 19,02 | 19,24 | 18,74 | 18,90 | -0,37% | 755.675,00 |
| 20.02.2025 | 19,33 | 19,34 | 18,95 | 18,97 | -2,19% | 599.323,00 |
| 19.02.2025 | 19,11 | 19,43 | 18,96 | 19,40 | 1,49% | 710.546,00 |
| 18.02.2025 | 18,79 | 19,18 | 18,64 | 19,11 | 1,59% | 970.899,00 |
| 14.02.2025 | 18,48 | 19,06 | 18,45 | 18,81 | -1,26% | 1.087.090,00 |
| 13.02.2025 | 18,99 | 19,07 | 18,70 | 19,05 | 0,85% | 580.884,00 |
| 12.02.2025 | 18,31 | 18,91 | 18,26 | 18,89 | 1,67% | 1.091.092,00 |
| 11.02.2025 | 18,34 | 18,72 | 18,34 | 18,58 | 0,22% | 645.943,00 |
| 10.02.2025 | 18,18 | 18,70 | 18,18 | 18,54 | 2,77% | 952.815,00 |
| 07.02.2025 | 18,42 | 18,59 | 17,86 | 18,04 | -1,15% | 1.220.055,00 |
| 06.02.2025 | 17,82 | 18,40 | 17,82 | 18,25 | 1,61% | 1.377.978,00 |
| 05.02.2025 | 17,62 | 18,16 | 17,51 | 17,96 | 2,63% | 1.360.716,00 |
| 04.02.2025 | 17,20 | 17,56 | 16,59 | 17,50 | 4,98% | 1.792.187,00 |
| 03.02.2025 | 16,73 | 16,74 | 16,31 | 16,67 | -3,14% | 850.246,00 |
| 31.01.2025 | 17,29 | 17,33 | 17,08 | 17,21 | -0,35% | 899.147,00 |
| 30.01.2025 | 17,53 | 17,75 | 17,19 | 17,27 | -0,80% | 638.216,00 |
| 29.01.2025 | 17,14 | 17,48 | 17,11 | 17,41 | 1,10% | 405.964,00 |
| 28.01.2025 | 17,14 | 17,32 | 16,92 | 17,22 | 0,76% | 511.857,00 |
| 27.01.2025 | 17,19 | 17,42 | 16,88 | 17,09 | -0,93% | 751.082,00 |
| 24.01.2025 | 17,26 | 17,38 | 17,09 | 17,25 | -0,06% | 581.525,00 |
| 23.01.2025 | 17,02 | 17,30 | 16,89 | 17,26 | 1,11% | 764.163,00 |
| 22.01.2025 | 16,83 | 17,08 | 16,71 | 17,07 | 0,65% | 827.100,00 |
| 21.01.2025 | 16,82 | 17,11 | 16,81 | 16,96 | 1,01% | 891.702,00 |
| 17.01.2025 | 16,68 | 16,81 | 16,42 | 16,79 | 1,33% | 1.005.877,00 |
| 16.01.2025 | 16,65 | 16,74 | 16,33 | 16,57 | 0,18% | 943.245,00 |
| 15.01.2025 | 16,67 | 16,80 | 16,20 | 16,54 | 2,92% | 728.516,00 |
| 14.01.2025 | 16,09 | 16,20 | 15,73 | 16,07 | 0,63% | 713.949,00 |
| 13.01.2025 | 15,84 | 15,99 | 15,55 | 15,97 | 0,44% | 811.640,00 |
| 10.01.2025 | 15,57 | 16,19 | 15,44 | 15,90 | -0,69% | 1.237.340,00 |
| 08.01.2025 | 15,70 | 16,40 | 15,43 | 16,01 | -7,99% | 2.174.892,00 |
| 07.01.2025 | 17,13 | 17,45 | 17,04 | 17,40 | 1,64% | 842.897,00 |
| 06.01.2025 | 17,10 | 17,32 | 17,02 | 17,12 | 0,65% | 714.464,00 |
| 03.01.2025 | 17,00 | 17,07 | 16,73 | 17,01 | 0,29% | 566.471,00 |
| 02.01.2025 | 16,82 | 17,22 | 16,75 | 16,96 | 1,56% | 546.224,00 |
| 31.12.2024 | 16,84 | 16,98 | 16,60 | 16,70 | 0,42% | 708.223,00 |
| 30.12.2024 | 16,85 | 16,90 | 16,35 | 16,63 | -2,29% | 781.269,00 |
| 27.12.2024 | 17,15 | 17,27 | 16,74 | 17,02 | -1,62% | 517.775,00 |
| 26.12.2024 | 16,86 | 17,40 | 16,79 | 17,30 | 1,41% | 911.496,00 |
| 24.12.2024 | 16,96 | 17,10 | 16,77 | 17,06 | 0,65% | 518.368,00 |
| 23.12.2024 | 17,12 | 17,39 | 16,92 | 16,95 | -0,76% | 873.662,00 |
| 20.12.2024 | 17,10 | 17,74 | 17,00 | 17,08 | -0,64% | 2.316.194,00 |
| 19.12.2024 | 17,33 | 17,36 | 16,99 | 17,19 | 0,23% | 886.646,00 |
| 18.12.2024 | 18,00 | 18,18 | 16,96 | 17,15 | -3,81% | 740.149,00 |
| 17.12.2024 | 17,90 | 18,24 | 17,62 | 17,83 | -0,78% | 962.964,00 |
| 16.12.2024 | 18,10 | 18,37 | 17,91 | 17,97 | -1,59% | 554.426,00 |
| 13.12.2024 | 18,46 | 18,64 | 18,11 | 18,26 | -1,30% | 555.841,00 |