14,905$
0,91%
Echtzeit-Aktienkurs InMode Ltd
Bid:
Ask:
Aktienkurse zur InMode Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 14,78 | 14,93 | 14,72 | 14,90 | 0,81% | 450.769,00 |
| 10.09.2026 | 14,72 | 14,84 | 14,60 | 14,78 | -0,14% | 824.718,00 |
| 09.09.2026 | 14,81 | 14,95 | 14,71 | 14,80 | -0,07% | 621.118,00 |
| 08.09.2026 | 14,80 | 14,95 | 14,72 | 14,81 | -0,67% | 585.985,00 |
| 04.09.2026 | 14,79 | 14,94 | 14,77 | 14,91 | 0,47% | 449.386,00 |
| 03.09.2026 | 14,99 | 15,04 | 14,77 | 14,84 | -0,74% | 286.505,00 |
| 02.09.2026 | 15,01 | 15,10 | 14,92 | 14,95 | -0,53% | 412.749,00 |
| 01.09.2026 | 14,99 | 15,20 | 14,93 | 15,03 | 0,47% | 799.200,00 |
| 31.08.2026 | 14,85 | 14,98 | 14,75 | 14,96 | 0,74% | 688.735,00 |
| 28.08.2026 | 14,88 | 14,94 | 14,83 | 14,85 | 0,07% | 456.671,00 |
| 27.08.2026 | 14,87 | 14,93 | 14,78 | 14,84 | -0,60% | 322.447,00 |
| 26.08.2026 | 15,00 | 15,02 | 14,90 | 14,93 | -0,70% | 318.990,00 |
| 25.08.2026 | 15,10 | 15,16 | 15,01 | 15,04 | -0,43% | 298.656,00 |
| 24.08.2026 | 15,09 | 15,17 | 15,03 | 15,10 | 0,27% | 425.021,00 |
| 21.08.2026 | 14,92 | 15,11 | 14,92 | 15,06 | 0,87% | 304.448,00 |
| 20.08.2026 | 14,95 | 15,00 | 14,85 | 14,93 | -0,80% | 433.200,00 |
| 19.08.2026 | 15,02 | 15,13 | 14,95 | 15,05 | 0,40% | 491.586,00 |
| 18.08.2026 | 15,06 | 15,09 | 14,94 | 14,99 | -0,20% | 375.897,00 |
| 17.08.2026 | 15,13 | 15,15 | 14,96 | 15,02 | -0,86% | 548.988,00 |
| 14.08.2026 | 15,25 | 15,31 | 15,10 | 15,15 | -0,46% | 350.547,00 |
| 13.08.2026 | 15,29 | 15,38 | 15,09 | 15,22 | -0,07% | 347.694,00 |
| 12.08.2026 | 15,02 | 15,28 | 15,02 | 15,23 | 0,49% | 358.269,00 |
| 11.08.2026 | 15,21 | 15,34 | 15,12 | 15,16 | -0,23% | 355.395,00 |
| 10.08.2026 | 15,17 | 15,26 | 15,12 | 15,19 | -0,78% | 459.720,00 |
| 07.08.2026 | 15,10 | 15,36 | 15,09 | 15,31 | 1,26% | 397.215,00 |
| 06.08.2026 | 15,24 | 15,29 | 15,06 | 15,12 | -0,51% | 498.691,00 |
| 05.08.2026 | 14,97 | 15,31 | 14,97 | 15,20 | -1,09% | 417.512,00 |
| 04.08.2026 | 15,33 | 15,39 | 15,24 | 15,37 | 0,10% | 359.183,00 |
| 03.08.2026 | 15,29 | 15,40 | 15,26 | 15,35 | 1,39% | 394.462,00 |
| 31.07.2026 | 15,11 | 15,19 | 15,00 | 15,14 | 0,30% | 472.629,00 |
| 30.07.2026 | 15,15 | 15,15 | 14,94 | 15,10 | -0,43% | 682.222,00 |
| 29.07.2026 | 15,38 | 15,51 | 14,98 | 15,16 | -2,00% | 866.662,00 |
| 28.07.2026 | 15,27 | 15,60 | 15,27 | 15,47 | 0,59% | 583.055,00 |
| 27.07.2026 | 15,25 | 15,57 | 15,21 | 15,38 | 1,38% | 688.595,00 |
| 24.07.2026 | 15,20 | 15,35 | 15,11 | 15,17 | 0,53% | 419.196,00 |
| 23.07.2026 | 15,19 | 15,19 | 14,99 | 15,09 | -0,72% | 536.712,00 |
| 22.07.2026 | 15,36 | 15,36 | 15,16 | 15,20 | -1,04% | 373.431,00 |
| 21.07.2026 | 15,37 | 15,40 | 15,20 | 15,36 | 0,00% | 387.929,00 |
| 20.07.2026 | 15,42 | 15,56 | 15,34 | 15,36 | -0,71% | 444.796,00 |
| 17.07.2026 | 15,61 | 15,67 | 15,39 | 15,47 | -0,80% | 609.925,00 |
| 16.07.2026 | 15,25 | 15,64 | 15,25 | 15,60 | 2,06% | 1.034.178,00 |
| 15.07.2026 | 14,89 | 15,36 | 14,88 | 15,28 | 2,48% | 513.600,00 |
| 14.07.2026 | 15,15 | 15,16 | 14,86 | 14,91 | -1,58% | 583.847,00 |
| 13.07.2026 | 15,20 | 15,29 | 15,08 | 15,15 | -0,85% | 693.073,00 |
| 10.07.2026 | 15,10 | 15,36 | 14,90 | 15,28 | 1,80% | 823.376,00 |
| 09.07.2026 | 15,30 | 15,37 | 14,83 | 15,01 | 3,73% | 1.676.907,00 |
| 08.07.2026 | 14,46 | 14,54 | 14,40 | 14,47 | -0,48% | 439.173,00 |
| 07.07.2026 | 14,64 | 14,66 | 14,46 | 14,54 | -0,41% | 409.925,00 |
| 06.07.2026 | 14,80 | 14,80 | 14,53 | 14,60 | -1,35% | 461.458,00 |
| 02.07.2026 | 14,74 | 14,92 | 14,67 | 14,80 | 0,82% | 688.270,00 |
| 01.07.2026 | 14,56 | 14,78 | 14,40 | 14,68 | 0,51% | 518.106,00 |
| 30.06.2026 | 14,70 | 14,76 | 14,49 | 14,61 | -0,92% | 834.822,00 |
| 29.06.2026 | 14,55 | 14,78 | 14,55 | 14,74 | 0,75% | 562.095,00 |
| 26.06.2026 | 14,68 | 14,81 | 14,37 | 14,63 | -1,22% | 1.141.039,00 |
| 25.06.2026 | 14,73 | 14,96 | 14,63 | 14,81 | 0,14% | 1.266.846,00 |
| 24.06.2026 | 14,87 | 15,19 | 14,62 | 14,79 | 10,79% | 3.476.109,00 |
| 23.06.2026 | 13,23 | 13,39 | 13,23 | 13,35 | 1,06% | 521.561,00 |
| 22.06.2026 | 13,30 | 13,42 | 13,21 | 13,21 | -1,42% | 711.060,00 |
| 18.06.2026 | 13,46 | 13,48 | 13,29 | 13,40 | 0,30% | 568.624,00 |
| 17.06.2026 | 13,45 | 13,57 | 13,35 | 13,36 | -0,96% | 618.659,00 |
| 16.06.2026 | 13,57 | 13,60 | 13,39 | 13,49 | -0,59% | 644.568,00 |
| 15.06.2026 | 13,50 | 13,58 | 13,40 | 13,57 | 0,89% | 664.204,00 |
| 12.06.2026 | 13,54 | 13,54 | 13,39 | 13,45 | -0,30% | 448.470,00 |
| 11.06.2026 | 13,33 | 13,58 | 13,33 | 13,49 | 0,15% | 492.132,00 |
| 10.06.2026 | 13,53 | 13,60 | 13,47 | 13,47 | -0,66% | 487.912,00 |
| 09.06.2026 | 13,53 | 13,66 | 13,46 | 13,56 | 0,44% | 517.128,00 |
| 08.06.2026 | 13,60 | 13,69 | 13,46 | 13,50 | -0,30% | 425.854,00 |
| 05.06.2026 | 13,64 | 13,69 | 13,46 | 13,54 | -0,59% | 497.288,00 |
| 04.06.2026 | 13,50 | 13,68 | 13,50 | 13,62 | 0,96% | 405.660,00 |
| 03.06.2026 | 13,49 | 13,51 | 13,35 | 13,49 | -0,07% | 732.023,00 |
| 02.06.2026 | 13,60 | 13,68 | 13,42 | 13,50 | -0,66% | 558.013,00 |
| 01.06.2026 | 13,80 | 13,81 | 13,59 | 13,59 | -2,44% | 774.236,00 |
| 29.05.2026 | 14,10 | 14,18 | 13,89 | 13,93 | -0,85% | 979.829,00 |
| 28.05.2026 | 13,80 | 14,09 | 13,77 | 14,05 | 1,74% | 717.049,00 |
| 27.05.2026 | 13,84 | 13,93 | 13,66 | 13,81 | 0,00% | 1.024.474,00 |
| 26.05.2026 | 13,69 | 13,90 | 13,67 | 13,81 | 0,51% | 1.177.513,00 |
| 22.05.2026 | 13,87 | 14,10 | 13,73 | 13,74 | -0,65% | 1.265.424,00 |
| 21.05.2026 | 13,93 | 14,10 | 13,80 | 13,83 | -1,36% | 2.724.702,00 |
| 20.05.2026 | 13,76 | 14,06 | 13,67 | 14,02 | 0,36% | 825.287,00 |
| 19.05.2026 | 14,07 | 14,11 | 13,91 | 13,97 | -0,92% | 755.199,00 |
| 18.05.2026 | 13,92 | 14,15 | 13,92 | 14,10 | 1,44% | 944.845,00 |
| 15.05.2026 | 14,09 | 14,15 | 13,88 | 13,90 | -1,07% | 773.429,00 |
| 14.05.2026 | 14,10 | 14,12 | 13,87 | 14,05 | 0,07% | 968.273,00 |
| 13.05.2026 | 13,82 | 14,06 | 13,76 | 14,04 | 1,52% | 1.030.920,00 |
| 12.05.2026 | 13,77 | 13,84 | 13,68 | 13,83 | 0,44% | 1.084.341,00 |
| 11.05.2026 | 13,86 | 14,01 | 13,64 | 13,77 | -1,36% | 1.362.516,00 |
| 08.05.2026 | 13,98 | 14,15 | 13,85 | 13,96 | 0,29% | 1.384.473,00 |
| 07.05.2026 | 13,59 | 14,23 | 13,50 | 13,92 | 2,43% | 1.529.782,00 |
| 06.05.2026 | 13,40 | 13,62 | 13,25 | 13,59 | -5,63% | 1.952.361,00 |
| 05.05.2026 | 14,35 | 14,43 | 14,13 | 14,40 | 0,63% | 580.686,00 |
| 04.05.2026 | 14,33 | 14,50 | 14,28 | 14,31 | -0,69% | 337.906,00 |
| 01.05.2026 | 14,46 | 14,51 | 14,33 | 14,41 | -0,41% | 316.032,00 |
| 30.04.2026 | 14,00 | 14,47 | 14,00 | 14,47 | 3,65% | 364.631,00 |
| 29.04.2026 | 14,15 | 14,15 | 13,92 | 13,96 | -1,76% | 371.716,00 |
| 28.04.2026 | 14,33 | 14,37 | 14,15 | 14,21 | -0,70% | 303.357,00 |
| 27.04.2026 | 14,41 | 14,49 | 14,31 | 14,31 | -0,62% | 352.349,00 |
| 24.04.2026 | 14,41 | 14,41 | 14,19 | 14,40 | 0,28% | 404.091,00 |
| 23.04.2026 | 14,39 | 14,41 | 14,17 | 14,36 | -0,35% | 453.465,00 |
| 22.04.2026 | 14,62 | 14,71 | 14,40 | 14,41 | -0,69% | 408.343,00 |
| 21.04.2026 | 14,60 | 14,71 | 14,49 | 14,51 | -0,41% | 361.244,00 |