18,860$
-0,58%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 18,30 | 18,62 | 18,30 | 18,50 | -0,64% | 416.419,00 |
| 11.12.2024 | 18,67 | 18,83 | 18,39 | 18,62 | 0,32% | 571.931,00 |
| 10.12.2024 | 18,73 | 18,89 | 18,35 | 18,56 | -1,49% | 439.629,00 |
| 09.12.2024 | 18,30 | 19,15 | 18,27 | 18,84 | 3,92% | 915.572,00 |
| 06.12.2024 | 18,24 | 18,42 | 18,04 | 18,13 | 0,11% | 548.555,00 |
| 05.12.2024 | 19,37 | 19,37 | 18,06 | 18,11 | -6,65% | 826.611,00 |
| 04.12.2024 | 19,14 | 19,53 | 19,08 | 19,40 | 1,46% | 1.052.091,00 |
| 03.12.2024 | 19,37 | 19,38 | 18,77 | 19,12 | -1,67% | 1.126.506,00 |
| 02.12.2024 | 19,48 | 19,77 | 19,40 | 19,45 | -0,44% | 1.005.618,00 |
| 29.11.2024 | 19,59 | 19,60 | 19,36 | 19,53 | 0,21% | 559.502,00 |
| 27.11.2024 | 19,36 | 19,75 | 19,36 | 19,49 | 1,25% | 652.526,00 |
| 26.11.2024 | 19,47 | 19,63 | 19,16 | 19,25 | -1,38% | 851.551,00 |
| 25.11.2024 | 19,78 | 19,83 | 19,33 | 19,52 | 2,63% | 1.411.166,00 |
| 22.11.2024 | 18,50 | 19,13 | 18,41 | 19,02 | 2,92% | 794.565,00 |
| 21.11.2024 | 18,24 | 18,73 | 18,00 | 18,48 | 1,32% | 123.174,00 |
| 20.11.2024 | 17,53 | 18,31 | 17,46 | 18,24 | 2,99% | 1.438.697,00 |
| 19.11.2024 | 17,71 | 17,96 | 17,63 | 17,71 | -1,06% | 1.164.010,00 |
| 18.11.2024 | 18,15 | 18,20 | 17,11 | 17,90 | -0,61% | 1.535.366,00 |
| 15.11.2024 | 19,00 | 19,22 | 18,00 | 18,01 | -5,21% | 1.379.072,00 |
| 14.11.2024 | 19,23 | 19,44 | 18,95 | 19,00 | -1,66% | 906.881,00 |
| 13.11.2024 | 19,16 | 19,55 | 19,14 | 19,32 | 0,31% | 884.652,00 |
| 12.11.2024 | 19,11 | 19,57 | 19,11 | 19,26 | -1,23% | 904.796,00 |
| 11.11.2024 | 19,84 | 19,85 | 19,40 | 19,50 | 0,46% | 926.396,00 |
| 08.11.2024 | 19,00 | 19,56 | 19,00 | 19,41 | 0,94% | 1.451.174,00 |
| 07.11.2024 | 19,21 | 19,68 | 19,12 | 19,23 | -0,21% | 1.329.303,00 |
| 06.11.2024 | 19,00 | 19,45 | 18,74 | 19,27 | 7,65% | 1.941.829,00 |
| 05.11.2024 | 17,27 | 17,99 | 16,92 | 17,90 | 2,93% | 752.570,00 |
| 04.11.2024 | 17,14 | 17,49 | 17,13 | 17,39 | 0,75% | 1.239.624,00 |
| 01.11.2024 | 17,18 | 17,43 | 17,16 | 17,26 | 1,05% | 840.613,00 |
| 31.10.2024 | 17,88 | 17,97 | 16,94 | 17,08 | -4,42% | 1.134.216,00 |
| 30.10.2024 | 17,95 | 18,35 | 17,57 | 17,87 | -0,11% | 1.113.905,00 |
| 29.10.2024 | 17,69 | 18,03 | 17,68 | 17,89 | -0,50% | 663.228,00 |
| 28.10.2024 | 17,70 | 18,14 | 17,69 | 17,98 | 2,45% | 609.205,00 |
| 25.10.2024 | 17,81 | 17,81 | 17,42 | 17,55 | -0,85% | 745.360,00 |
| 24.10.2024 | 17,97 | 18,17 | 17,56 | 17,70 | -0,78% | 742.605,00 |
| 23.10.2024 | 18,23 | 18,29 | 17,64 | 17,84 | -2,78% | 1.096.469,00 |
| 22.10.2024 | 17,95 | 18,36 | 17,82 | 18,35 | 2,34% | 989.205,00 |
| 21.10.2024 | 17,68 | 17,99 | 17,62 | 17,93 | 0,84% | 1.238.310,00 |
| 18.10.2024 | 17,30 | 17,89 | 17,24 | 17,78 | 3,31% | 1.115.275,00 |
| 17.10.2024 | 17,00 | 17,22 | 16,74 | 17,21 | 1,95% | 826.926,00 |
| 16.10.2024 | 16,72 | 16,95 | 16,59 | 16,88 | 1,38% | 587.801,00 |
| 15.10.2024 | 16,54 | 16,71 | 16,36 | 16,65 | 0,06% | 880.150,00 |
| 14.10.2024 | 16,22 | 16,75 | 16,21 | 16,64 | 0,85% | 805.166,00 |
| 11.10.2024 | 16,12 | 16,84 | 16,06 | 16,50 | 2,10% | 1.403.983,00 |
| 10.10.2024 | 15,02 | 16,39 | 15,00 | 16,16 | 7,38% | 2.158.800,00 |
| 09.10.2024 | 14,90 | 15,40 | 14,88 | 15,05 | 1,14% | 1.053.063,00 |
| 08.10.2024 | 15,14 | 15,20 | 14,87 | 14,88 | -1,42% | 1.507.181,00 |
| 07.10.2024 | 15,68 | 15,83 | 15,02 | 15,10 | -4,34% | 1.861.098,00 |
| 04.10.2024 | 15,37 | 15,80 | 15,37 | 15,78 | 3,99% | 1.176.655,00 |
| 03.10.2024 | 15,44 | 15,58 | 15,17 | 15,18 | -1,65% | 1.482.372,00 |
| 02.10.2024 | 15,51 | 15,71 | 15,42 | 15,43 | -0,45% | 1.346.173,00 |
| 01.10.2024 | 16,14 | 16,40 | 15,18 | 15,50 | -8,55% | 3.481.772,00 |
| 30.09.2024 | 17,00 | 17,42 | 16,91 | 16,95 | -2,75% | 943.168,00 |
| 27.09.2024 | 17,46 | 17,78 | 17,34 | 17,43 | 1,40% | 614.030,00 |