18,060$
1,80%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 17,72 | 18,68 | 17,60 | 18,10 | 2,03% | 1.669.556,00 |
| 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 |
| 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 |