14,950$
0,88%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 15,00 | 15,09 | 14,72 | 14,82 | -1,33% | 2.646.233,00 |
| 04.02.2026 | 15,86 | 15,90 | 14,78 | 15,02 | -5,53% | 3.359.673,00 |
| 03.02.2026 | 16,59 | 16,65 | 15,68 | 15,90 | -4,33% | 1.171.664,00 |
| 02.02.2026 | 15,87 | 16,67 | 15,78 | 16,62 | 5,79% | 1.726.789,00 |
| 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% | 2.794.650,00 |
| 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% | 811.706,00 |
| 26.01.2026 | 15,70 | 15,90 | 15,20 | 15,43 | 10,61% | 3.395.547,00 |
| 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% | 494.100,00 |
| 21.01.2026 | 13,85 | 14,12 | 13,85 | 14,12 | 2,17% | 694.097,00 |
| 20.01.2026 | 13,86 | 14,11 | 13,73 | 13,82 | -0,86% | 760.339,00 |
| 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% | 650.824,00 |
| 14.01.2026 | 13,99 | 14,21 | 13,90 | 14,04 | 0,07% | 601.437,00 |
| 13.01.2026 | 14,47 | 14,47 | 13,99 | 14,03 | -3,17% | 589.731,00 |
| 12.01.2026 | 14,49 | 14,59 | 14,14 | 14,49 | 0,35% | 794.259,00 |
| 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% | 1.587.521,00 |
| 07.01.2026 | 15,59 | 15,72 | 15,35 | 15,64 | 0,58% | 703.735,00 |
| 06.01.2026 | 15,19 | 15,59 | 15,19 | 15,55 | 2,37% | 771.735,00 |
| 05.01.2026 | 14,82 | 15,34 | 14,82 | 15,19 | 2,64% | 737.220,00 |
| 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% | 816.256,00 |
| 29.12.2025 | 14,62 | 14,89 | 14,59 | 14,78 | 1,09% | 694.218,00 |
| 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% | 354.669,00 |
| 22.12.2025 | 14,36 | 14,59 | 14,30 | 14,43 | 0,49% | 536.345,00 |
| 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% | 400.702,00 |
| 17.12.2025 | 14,31 | 14,63 | 14,30 | 14,31 | -1,17% | 379.218,00 |
| 16.12.2025 | 14,33 | 14,57 | 14,28 | 14,48 | 1,05% | 519.495,00 |
| 15.12.2025 | 14,64 | 14,69 | 14,31 | 14,33 | -1,24% | 422.235,00 |
| 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% | 509.166,00 |
| 10.12.2025 | 14,35 | 14,58 | 14,32 | 14,50 | 1,05% | 312.620,00 |
| 09.12.2025 | 14,34 | 14,48 | 14,26 | 14,35 | -0,07% | 467.570,00 |
| 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% | 413.004,00 |
| 03.12.2025 | 14,27 | 14,50 | 14,27 | 14,44 | 1,40% | 440.511,00 |
| 02.12.2025 | 14,29 | 14,38 | 14,10 | 14,24 | -0,42% | 584.530,00 |
| 01.12.2025 | 14,09 | 14,44 | 14,09 | 14,30 | 0,35% | 712.285,00 |
| 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% | 590.846,00 |
| 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% | 911.780,00 |
| 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% | 755.815,00 |
| 17.11.2025 | 14,07 | 14,10 | 13,74 | 13,91 | -1,83% | 845.656,00 |
| 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% | 432.460,00 |
| 12.11.2025 | 14,54 | 14,79 | 14,50 | 14,61 | 0,69% | 430.704,00 |
| 11.11.2025 | 14,63 | 14,71 | 14,50 | 14,51 | -0,62% | 563.952,00 |
| 10.11.2025 | 14,48 | 14,70 | 14,41 | 14,60 | 1,04% | 472.566,00 |
| 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% | 724.786,00 |
| 05.11.2025 | 14,36 | 14,63 | 14,08 | 14,53 | -0,68% | 780.456,00 |
| 04.11.2025 | 14,54 | 14,74 | 14,50 | 14,63 | -0,41% | 713.385,00 |
| 03.11.2025 | 14,62 | 14,76 | 14,48 | 14,69 | -0,54% | 644.609,00 |
| 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% | 404.515,00 |
| 29.10.2025 | 15,22 | 15,29 | 14,86 | 14,92 | -2,29% | 1.499.543,00 |
| 28.10.2025 | 15,60 | 15,60 | 15,19 | 15,27 | -2,43% | 464.029,00 |
| 27.10.2025 | 15,36 | 15,68 | 15,28 | 15,65 | 2,22% | 653.788,00 |
| 24.10.2025 | 15,55 | 15,86 | 15,29 | 15,31 | -1,10% | 491.694,00 |
| 23.10.2025 | 15,60 | 15,70 | 15,41 | 15,48 | -0,71% | 364.945,00 |
| 22.10.2025 | 16,03 | 16,07 | 15,51 | 15,59 | -2,62% | 510.678,00 |
| 21.10.2025 | 16,00 | 16,25 | 15,96 | 16,01 | 0,00% | 453.679,00 |
| 20.10.2025 | 15,44 | 16,04 | 15,33 | 16,01 | 4,57% | 595.217,00 |
| 17.10.2025 | 15,03 | 15,35 | 15,03 | 15,31 | 0,59% | 619.697,00 |
| 16.10.2025 | 15,34 | 15,36 | 15,06 | 15,22 | -0,33% | 481.322,00 |
| 15.10.2025 | 15,50 | 15,60 | 15,02 | 15,27 | -1,10% | 1.243.206,00 |
| 14.10.2025 | 15,09 | 15,58 | 14,97 | 15,44 | 0,92% | 930.214,00 |
| 13.10.2025 | 15,72 | 15,74 | 14,97 | 15,30 | 0,23% | 914.776,00 |
| 10.10.2025 | 16,00 | 16,16 | 15,26 | 15,27 | -3,93% | 1.244.620,00 |
| 09.10.2025 | 16,58 | 16,74 | 15,80 | 15,89 | 5,58% | 1.985.565,00 |
| 08.10.2025 | 15,05 | 15,08 | 14,90 | 15,05 | 0,13% | 663.539,00 |
| 07.10.2025 | 15,27 | 15,47 | 14,99 | 15,03 | -1,31% | 647.621,00 |
| 06.10.2025 | 15,28 | 15,31 | 14,88 | 15,23 | 0,40% | 840.067,00 |
| 03.10.2025 | 15,47 | 15,59 | 14,99 | 15,17 | -1,88% | 180.650,00 |
| 02.10.2025 | 15,34 | 15,47 | 15,11 | 15,46 | 1,18% | 617.126,00 |
| 01.10.2025 | 14,90 | 15,32 | 14,81 | 15,28 | 2,55% | 762.387,00 |
| 30.09.2025 | 14,95 | 15,03 | 14,73 | 14,90 | -0,67% | 489.226,00 |
| 29.09.2025 | 15,04 | 15,09 | 14,82 | 15,00 | 0,67% | 554.973,00 |
| 26.09.2025 | 14,79 | 14,95 | 14,76 | 14,90 | 0,81% | 488.462,00 |
| 25.09.2025 | 14,77 | 14,86 | 14,58 | 14,78 | -1,14% | 688.416,00 |
| 24.09.2025 | 14,91 | 15,14 | 14,82 | 14,95 | 0,07% | 531.982,00 |
| 23.09.2025 | 15,01 | 15,16 | 14,79 | 14,94 | -0,47% | 559.555,00 |
| 22.09.2025 | 14,73 | 15,20 | 14,61 | 15,01 | 2,11% | 815.935,00 |
| 19.09.2025 | 15,12 | 15,15 | 14,64 | 14,70 | -3,10% | 1.560.243,00 |
| 18.09.2025 | 15,03 | 15,22 | 14,93 | 15,17 | 1,61% | 466.489,00 |
| 17.09.2025 | 15,02 | 15,39 | 14,83 | 14,93 | -0,20% | 640.739,00 |
| 16.09.2025 | 14,80 | 15,04 | 14,61 | 14,96 | 0,67% | 625.523,00 |
| 15.09.2025 | 14,86 | 14,95 | 14,72 | 14,86 | 0,20% | 644.716,00 |