13,790$
2,53%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 13,43 | 13,80 | 13,39 | 13,79 | 2,53% | 2.244.889,00 |
| 18.03.2026 | 13,62 | 13,71 | 13,40 | 13,45 | -1,47% | 1.283.438,00 |
| 17.03.2026 | 13,54 | 13,72 | 13,48 | 13,65 | 1,64% | 1.522.101,00 |
| 16.03.2026 | 13,56 | 13,65 | 13,32 | 13,43 | -0,81% | 1.196.276,00 |
| 13.03.2026 | 13,71 | 13,86 | 13,36 | 13,54 | 6,11% | 1.928.097,00 |
| 12.03.2026 | 13,10 | 13,10 | 12,72 | 12,76 | -2,89% | 1.357.510,00 |
| 11.03.2026 | 13,29 | 13,33 | 13,02 | 13,14 | -0,98% | 449.543,00 |
| 10.03.2026 | 13,19 | 13,40 | 13,05 | 13,27 | -0,15% | 726.901,00 |
| 09.03.2026 | 13,10 | 13,30 | 12,95 | 13,29 | 0,45% | 1.461.522,00 |
| 06.03.2026 | 13,42 | 13,42 | 13,20 | 13,23 | -1,64% | 651.285,00 |
| 05.03.2026 | 13,51 | 13,65 | 13,42 | 13,45 | -0,81% | 352.371,00 |
| 04.03.2026 | 13,56 | 13,59 | 13,42 | 13,56 | -0,29% | 453.088,00 |
| 03.03.2026 | 13,51 | 13,65 | 13,37 | 13,60 | -0,29% | 568.263,00 |
| 02.03.2026 | 13,41 | 13,69 | 13,30 | 13,64 | -0,80% | 1.100.524,00 |
| 27.02.2026 | 13,96 | 13,98 | 13,71 | 13,75 | -2,14% | 812.994,00 |
| 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 |
| 02.01.2026 | 14,74 | 14,99 | 14,72 | 14,80 | 0,75% | 655.682,00 |
| 31.12.2025 | 14,81 | 14,85 | 14,69 | 14,69 | -1,01% | 649.161,00 |
| 30.12.2025 | 14,71 | 14,96 | 14,63 | 14,84 | 0,41% | 816.392,00 |
| 29.12.2025 | 14,62 | 14,89 | 14,59 | 14,78 | 1,09% | 695.772,00 |
| 26.12.2025 | 14,36 | 14,64 | 14,36 | 14,62 | 1,04% | 415.378,00 |
| 24.12.2025 | 14,37 | 14,52 | 14,34 | 14,47 | 0,70% | 213.926,00 |
| 23.12.2025 | 14,40 | 14,46 | 14,32 | 14,37 | -0,42% | 354.719,00 |
| 22.12.2025 | 14,36 | 14,59 | 14,30 | 14,43 | 0,49% | 536.529,00 |
| 19.12.2025 | 14,56 | 14,60 | 14,35 | 14,36 | -1,37% | 692.188,00 |
| 18.12.2025 | 14,35 | 14,57 | 14,32 | 14,56 | 1,75% | 488.434,00 |
| 17.12.2025 | 14,31 | 14,63 | 14,30 | 14,31 | -1,17% | 460.304,00 |
| 16.12.2025 | 14,33 | 14,57 | 14,28 | 14,48 | 1,05% | 519.600,00 |
| 15.12.2025 | 14,64 | 14,69 | 14,31 | 14,33 | -1,24% | 472.811,00 |
| 12.12.2025 | 14,48 | 14,64 | 14,45 | 14,51 | 0,42% | 616.472,00 |
| 11.12.2025 | 14,47 | 14,54 | 14,38 | 14,45 | -0,34% | 669.800,00 |
| 10.12.2025 | 14,35 | 14,58 | 14,32 | 14,50 | 1,05% | 499.227,00 |
| 09.12.2025 | 14,34 | 14,48 | 14,26 | 14,35 | -0,07% | 467.589,00 |
| 08.12.2025 | 14,37 | 14,45 | 14,24 | 14,36 | -0,42% | 531.344,00 |
| 05.12.2025 | 14,36 | 14,63 | 14,36 | 14,42 | 0,56% | 495.834,00 |
| 04.12.2025 | 14,44 | 14,55 | 14,31 | 14,34 | -0,69% | 413.650,00 |
| 03.12.2025 | 14,27 | 14,50 | 14,27 | 14,44 | 1,40% | 440.768,00 |
| 02.12.2025 | 14,29 | 14,38 | 14,10 | 14,24 | -0,42% | 585.086,00 |
| 01.12.2025 | 14,09 | 14,44 | 14,09 | 14,30 | 0,35% | 716.457,00 |
| 28.11.2025 | 14,06 | 14,29 | 13,96 | 14,25 | 1,35% | 353.379,00 |
| 26.11.2025 | 14,15 | 14,16 | 13,97 | 14,06 | -0,50% | 467.269,00 |
| 25.11.2025 | 13,82 | 14,16 | 13,82 | 14,13 | 2,24% | 603.232,00 |
| 24.11.2025 | 14,07 | 14,10 | 13,82 | 13,82 | -1,71% | 593.061,00 |
| 21.11.2025 | 13,76 | 14,10 | 13,74 | 14,06 | 2,33% | 757.793,00 |
| 20.11.2025 | 14,13 | 14,29 | 13,72 | 13,74 | -2,21% | 912.121,00 |
| 19.11.2025 | 14,12 | 14,19 | 14,00 | 14,05 | -0,71% | 447.652,00 |
| 18.11.2025 | 13,75 | 14,21 | 13,69 | 14,15 | 1,73% | 755.915,00 |
| 17.11.2025 | 14,07 | 14,10 | 13,74 | 13,91 | -1,83% | 845.806,00 |
| 14.11.2025 | 14,33 | 14,35 | 14,10 | 14,17 | -0,91% | 609.976,00 |
| 13.11.2025 | 14,52 | 14,65 | 14,26 | 14,30 | -2,12% | 432.550,00 |
| 12.11.2025 | 14,54 | 14,79 | 14,50 | 14,61 | 0,69% | 431.705,00 |
| 11.11.2025 | 14,63 | 14,71 | 14,50 | 14,51 | -0,62% | 564.452,00 |
| 10.11.2025 | 14,48 | 14,70 | 14,41 | 14,60 | 1,04% | 473.544,00 |
| 07.11.2025 | 14,35 | 14,62 | 14,31 | 14,45 | 0,07% | 478.031,00 |
| 06.11.2025 | 14,30 | 14,56 | 14,20 | 14,44 | -0,62% | 726.016,00 |
| 05.11.2025 | 14,36 | 14,63 | 14,08 | 14,53 | -0,68% | 844.161,00 |
| 04.11.2025 | 14,54 | 14,74 | 14,50 | 14,63 | -0,41% | 730.384,00 |
| 03.11.2025 | 14,62 | 14,76 | 14,48 | 14,69 | -0,54% | 692.338,00 |
| 31.10.2025 | 14,72 | 14,87 | 14,61 | 14,77 | 0,41% | 409.294,00 |
| 30.10.2025 | 14,95 | 15,14 | 14,67 | 14,71 | -1,41% | 406.464,00 |
| 29.10.2025 | 15,22 | 15,29 | 14,86 | 14,92 | -2,29% | 1.506.007,00 |
| 28.10.2025 | 15,60 | 15,60 | 15,19 | 15,27 | -2,43% | 464.034,00 |
| 27.10.2025 | 15,36 | 15,68 | 15,28 | 15,65 | 2,22% | 654.261,00 |
| 24.10.2025 | 15,55 | 15,86 | 15,29 | 15,31 | -1,10% | 491.694,00 |