14,900$
3,40%
Echtzeit-Aktienkurs InMode Ltd
Bid:
Ask:
Aktienkurse zur InMode Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 14,46 | 15,07 | 14,42 | 14,98 | 3,96% | 996.102,00 |
| 04.09.2025 | 14,49 | 14,49 | 14,28 | 14,41 | -0,69% | 453.108,00 |
| 03.09.2025 | 14,41 | 14,59 | 14,39 | 14,51 | 0,69% | 678.480,00 |
| 02.09.2025 | 14,70 | 14,76 | 14,35 | 14,41 | -3,55% | 812.678,00 |
| 29.08.2025 | 14,97 | 15,03 | 14,78 | 14,94 | 0,13% | 1.650.740,00 |
| 28.08.2025 | 15,12 | 15,15 | 14,74 | 14,92 | -1,78% | 2.405.989,00 |
| 27.08.2025 | 14,84 | 15,30 | 14,84 | 15,19 | 2,08% | 1.088.306,00 |
| 26.08.2025 | 14,57 | 14,89 | 14,55 | 14,88 | 2,13% | 812.399,00 |
| 25.08.2025 | 14,79 | 14,79 | 14,55 | 14,57 | -1,62% | 641.101,00 |
| 22.08.2025 | 14,36 | 14,92 | 14,27 | 14,81 | 4,22% | 1.099.569,00 |
| 21.08.2025 | 14,03 | 14,29 | 14,02 | 14,21 | 0,14% | 729.394,00 |
| 20.08.2025 | 14,17 | 14,31 | 14,08 | 14,19 | 0,07% | 797.875,00 |
| 19.08.2025 | 14,36 | 14,48 | 14,17 | 14,18 | -0,87% | 723.578,00 |
| 18.08.2025 | 14,32 | 14,45 | 14,26 | 14,31 | -0,31% | 896.626,00 |
| 15.08.2025 | 14,41 | 14,53 | 14,24 | 14,35 | 0,49% | 948.568,00 |
| 14.08.2025 | 14,50 | 14,50 | 14,24 | 14,28 | -2,53% | 1.165.598,00 |
| 13.08.2025 | 14,21 | 14,69 | 14,14 | 14,65 | 3,02% | 1.095.926,00 |
| 12.08.2025 | 13,80 | 14,25 | 13,80 | 14,22 | 3,04% | 671.191,00 |
| 11.08.2025 | 14,08 | 14,20 | 13,79 | 13,80 | -2,20% | 1.021.562,00 |
| 08.08.2025 | 14,35 | 14,41 | 14,08 | 14,11 | -1,81% | 772.737,00 |
| 07.08.2025 | 14,06 | 14,41 | 14,06 | 14,37 | 2,79% | 1.207.692,00 |
| 06.08.2025 | 14,16 | 14,23 | 13,95 | 13,98 | -1,06% | 1.346.533,00 |
| 05.08.2025 | 14,19 | 14,37 | 14,03 | 14,13 | 0,43% | 1.640.097,00 |
| 04.08.2025 | 13,83 | 14,07 | 13,70 | 14,07 | 2,40% | 1.401.560,00 |
| 01.08.2025 | 13,53 | 13,80 | 13,40 | 13,74 | 0,59% | 1.726.642,00 |
| 31.07.2025 | 13,81 | 14,03 | 13,52 | 13,66 | -1,73% | 1.466.780,00 |
| 30.07.2025 | 14,02 | 14,36 | 13,70 | 13,90 | -2,87% | 2.068.450,00 |
| 29.07.2025 | 14,50 | 14,64 | 14,23 | 14,31 | -1,58% | 1.212.872,00 |
| 28.07.2025 | 14,69 | 14,76 | 14,53 | 14,54 | -1,22% | 755.841,00 |
| 25.07.2025 | 14,73 | 14,74 | 14,51 | 14,72 | 1,31% | 632.256,00 |
| 24.07.2025 | 14,92 | 14,93 | 14,52 | 14,53 | -2,68% | 614.436,00 |
| 23.07.2025 | 14,60 | 14,93 | 14,48 | 14,93 | 3,61% | 1.378.687,00 |
| 22.07.2025 | 14,00 | 14,47 | 14,00 | 14,41 | 3,22% | 829.391,00 |
| 21.07.2025 | 13,98 | 14,12 | 13,89 | 13,96 | 0,47% | 876.814,00 |
| 18.07.2025 | 14,18 | 14,20 | 13,86 | 13,90 | -1,45% | 1.246.931,00 |
| 17.07.2025 | 14,21 | 14,45 | 14,08 | 14,10 | -1,12% | 865.839,00 |
| 16.07.2025 | 14,25 | 14,40 | 14,22 | 14,26 | 0,07% | 710.207,00 |
| 15.07.2025 | 14,74 | 14,75 | 14,24 | 14,25 | -3,32% | 779.982,00 |
| 14.07.2025 | 14,66 | 14,82 | 14,46 | 14,74 | 0,20% | 1.194.578,00 |
| 11.07.2025 | 15,07 | 15,14 | 14,60 | 14,71 | -3,10% | 972.183,00 |
| 10.07.2025 | 14,81 | 15,50 | 14,72 | 15,18 | -0,33% | 1.755.562,00 |
| 09.07.2025 | 15,42 | 15,59 | 14,97 | 15,23 | -0,85% | 902.039,00 |
| 08.07.2025 | 15,17 | 15,63 | 15,09 | 15,36 | 1,72% | 1.044.524,00 |
| 07.07.2025 | 15,06 | 15,38 | 14,95 | 15,10 | -0,40% | 871.381,00 |
| 03.07.2025 | 15,24 | 15,40 | 15,12 | 15,16 | -0,33% | 595.953,00 |
| 02.07.2025 | 14,83 | 15,42 | 14,83 | 15,21 | 2,56% | 1.275.344,00 |
| 01.07.2025 | 14,37 | 15,16 | 14,30 | 14,83 | 2,70% | 1.964.230,00 |
| 30.06.2025 | 14,27 | 14,48 | 13,96 | 14,44 | 1,76% | 1.399.534,00 |
| 27.06.2025 | 14,13 | 14,53 | 14,01 | 14,19 | 0,85% | 12.990.694,00 |
| 26.06.2025 | 14,16 | 14,20 | 13,85 | 14,07 | -0,99% | 1.217.878,00 |
| 25.06.2025 | 13,89 | 14,32 | 13,82 | 14,21 | 3,27% | 1.363.442,00 |
| 24.06.2025 | 13,68 | 13,86 | 13,59 | 13,76 | 2,00% | 1.143.074,00 |
| 23.06.2025 | 13,24 | 13,60 | 13,14 | 13,49 | 1,58% | 1.077.269,00 |
| 20.06.2025 | 13,50 | 13,52 | 13,21 | 13,28 | -0,45% | 1.103.526,00 |
| 18.06.2025 | 13,34 | 13,53 | 13,23 | 13,34 | -0,22% | 1.078.793,00 |
| 17.06.2025 | 13,35 | 13,67 | 13,16 | 13,37 | -0,45% | 1.259.297,00 |
| 16.06.2025 | 13,60 | 13,64 | 13,38 | 13,43 | 0,52% | 1.260.254,00 |
| 13.06.2025 | 13,85 | 13,97 | 13,28 | 13,36 | -4,91% | 2.370.891,00 |
| 12.06.2025 | 14,23 | 14,26 | 13,96 | 14,05 | -1,65% | 1.010.860,00 |
| 11.06.2025 | 14,50 | 14,73 | 14,24 | 14,29 | -1,89% | 1.055.301,00 |
| 10.06.2025 | 14,55 | 14,69 | 14,43 | 14,56 | 0,00% | 738.328,00 |
| 09.06.2025 | 14,36 | 14,70 | 14,29 | 14,56 | 2,82% | 1.252.565,00 |
| 06.06.2025 | 14,53 | 14,53 | 14,07 | 14,16 | -1,26% | 1.460.236,00 |
| 05.06.2025 | 14,76 | 14,76 | 14,23 | 14,34 | -2,65% | 1.476.004,00 |
| 04.06.2025 | 14,70 | 14,82 | 14,68 | 14,73 | 0,14% | 642.587,00 |
| 03.06.2025 | 14,34 | 14,77 | 14,22 | 14,71 | 2,51% | 838.208,00 |
| 02.06.2025 | 14,61 | 14,61 | 14,21 | 14,35 | -2,11% | 1.039.210,00 |
| 30.05.2025 | 14,48 | 14,78 | 14,24 | 14,66 | 0,48% | 1.171.751,00 |
| 29.05.2025 | 14,55 | 14,65 | 14,41 | 14,59 | 1,39% | 934.071,00 |
| 28.05.2025 | 14,51 | 14,59 | 14,38 | 14,39 | -1,03% | 730.031,00 |
| 27.05.2025 | 14,42 | 14,70 | 14,18 | 14,54 | 2,18% | 1.162.282,00 |
| 23.05.2025 | 14,11 | 14,36 | 14,04 | 14,23 | -0,70% | 774.301,00 |
| 22.05.2025 | 14,17 | 14,45 | 13,99 | 14,33 | 0,84% | 873.092,00 |
| 21.05.2025 | 14,65 | 14,65 | 14,19 | 14,21 | -3,73% | 956.823,00 |
| 20.05.2025 | 14,49 | 14,88 | 14,45 | 14,76 | 1,58% | 963.219,00 |
| 19.05.2025 | 14,43 | 14,59 | 14,29 | 14,53 | -0,95% | 715.155,00 |
| 16.05.2025 | 14,71 | 14,75 | 14,53 | 14,67 | -0,27% | 1.038.069,00 |
| 15.05.2025 | 14,47 | 14,82 | 14,46 | 14,71 | 0,96% | 1.081.289,00 |
| 14.05.2025 | 14,84 | 14,95 | 14,50 | 14,57 | -2,35% | 906.033,00 |
| 13.05.2025 | 15,03 | 15,11 | 14,76 | 14,92 | -0,53% | 767.205,00 |
| 12.05.2025 | 14,91 | 15,22 | 14,69 | 15,00 | 3,81% | 1.104.681,00 |
| 09.05.2025 | 14,50 | 14,78 | 14,34 | 14,45 | 1,55% | 1.346.991,00 |
| 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 |