142,825€
-2,86%
Echtzeit-Aktienkurs Inspire Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Inspire Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 146,33 | 147,43 | 140,68 | 142,80 | -2,87% | - |
| 16.05.2024 | 146,73 | 148,43 | 144,02 | 147,02 | 0,07% | - |
| 15.05.2024 | 146,58 | 149,18 | 143,43 | 146,93 | 0,14% | - |
| 14.05.2024 | 147,90 | 150,40 | 143,50 | 146,73 | -0,98% | - |
| 13.05.2024 | 155,05 | 156,85 | 147,52 | 148,18 | -5,12% | - |
| 10.05.2024 | 161,83 | 166,75 | 155,25 | 156,18 | -3,40% | - |
| 09.05.2024 | 152,60 | 163,00 | 151,95 | 161,68 | 5,67% | - |
| 08.05.2024 | 194,23 | 194,23 | 146,08 | 153,00 | -20,89% | 52,00 |
| 07.05.2024 | 233,05 | 237,45 | 185,38 | 193,40 | -17,01% | 15,00 |
| 06.05.2024 | 231,80 | 235,00 | 230,00 | 233,05 | 0,24% | - |
| 03.05.2024 | 234,25 | 238,40 | 231,95 | 232,50 | -0,87% | - |
| 02.05.2024 | 226,60 | 234,85 | 226,60 | 234,55 | 3,30% | - |
| 30.04.2024 | 228,85 | 228,95 | 225,05 | 227,05 | -0,35% | - |
| 29.04.2024 | 221,45 | 230,50 | 221,45 | 227,85 | 2,73% | - |
| 26.04.2024 | 217,20 | 227,75 | 215,05 | 221,80 | 1,51% | - |
| 25.04.2024 | 218,85 | 218,85 | 210,15 | 218,50 | -0,34% | - |
| 24.04.2024 | 218,60 | 221,60 | 216,95 | 219,25 | 0,11% | - |
| 23.04.2024 | 211,40 | 219,25 | 210,90 | 219,00 | 3,77% | - |
| 22.04.2024 | 215,10 | 217,45 | 206,95 | 211,05 | -1,86% | - |
| 19.04.2024 | 226,60 | 229,30 | 214,45 | 215,05 | -5,47% | - |
| 18.04.2024 | 224,15 | 235,00 | 222,80 | 227,50 | 1,04% | - |
| 17.04.2024 | 208,70 | 232,90 | 189,27 | 225,15 | 7,86% | - |
| 16.04.2024 | 210,05 | 211,85 | 205,95 | 208,75 | -0,31% | - |
| 15.04.2024 | 216,55 | 220,10 | 208,50 | 209,40 | -3,97% | - |
| 12.04.2024 | 216,60 | 221,15 | 215,55 | 218,05 | 0,74% | - |
| 11.04.2024 | 223,65 | 224,30 | 213,55 | 216,45 | -3,63% | - |
| 10.04.2024 | 220,15 | 232,60 | 214,25 | 224,60 | 2,39% | - |
| 09.04.2024 | 210,05 | 219,80 | 209,20 | 219,35 | 4,43% | - |
| 08.04.2024 | 205,70 | 210,80 | 203,10 | 210,05 | 1,82% | - |
| 05.04.2024 | 201,30 | 208,55 | 197,88 | 206,30 | 3,03% | - |
| 04.04.2024 | 194,75 | 202,30 | 192,73 | 200,23 | 3,12% | - |
| 03.04.2024 | 190,43 | 197,77 | 189,88 | 194,18 | 1,94% | - |
| 02.04.2024 | 199,10 | 199,10 | 186,48 | 190,48 | -4,28% | - |
| 28.03.2024 | 197,50 | 207,00 | 197,00 | 199,00 | 1,02% | - |
| 27.03.2024 | 192,50 | 198,50 | 191,00 | 197,00 | 2,34% | - |
| 26.03.2024 | 189,50 | 193,50 | 183,00 | 192,50 | 1,32% | - |
| 25.03.2024 | 181,50 | 190,00 | 181,50 | 190,00 | 4,68% | - |
| 22.03.2024 | 179,50 | 187,50 | 177,50 | 181,50 | 0,83% | - |
| 21.03.2024 | 180,50 | 186,00 | 179,50 | 180,00 | -0,83% | - |
| 20.03.2024 | 188,50 | 188,50 | 170,50 | 181,50 | -3,20% | - |
| 19.03.2024 | 183,50 | 191,00 | 183,50 | 187,50 | 2,18% | - |
| 18.03.2024 | 176,50 | 186,00 | 176,50 | 183,50 | 3,67% | - |
| 15.03.2024 | 176,50 | 179,50 | 175,50 | 177,00 | 0,57% | - |
| 14.03.2024 | 172,50 | 181,00 | 172,50 | 176,00 | 1,73% | - |
| 13.03.2024 | 177,50 | 179,50 | 172,50 | 173,00 | -2,54% | - |
| 12.03.2024 | 180,00 | 181,00 | 176,50 | 177,50 | -1,39% | - |
| 11.03.2024 | 182,50 | 183,00 | 177,50 | 180,00 | -0,83% | - |
| 08.03.2024 | 188,50 | 191,00 | 179,00 | 181,50 | -3,20% | 48,00 |
| 07.03.2024 | 176,00 | 192,50 | 175,00 | 187,50 | 6,53% | 24,00 |
| 06.03.2024 | 166,00 | 176,50 | 165,50 | 176,00 | 6,02% | - |
| 05.03.2024 | 169,50 | 169,50 | 163,50 | 166,00 | -1,48% | - |
| 04.03.2024 | 169,00 | 170,50 | 165,50 | 168,50 | -0,59% | - |
| 01.03.2024 | 165,50 | 170,50 | 164,50 | 169,50 | 1,80% | - |
| 29.02.2024 | 164,00 | 169,00 | 163,00 | 166,50 | 1,22% | - |
| 28.02.2024 | 170,50 | 171,00 | 163,50 | 164,50 | -3,52% | - |
| 27.02.2024 | 168,00 | 172,50 | 166,50 | 170,50 | 1,19% | - |
| 26.02.2024 | 170,50 | 171,50 | 166,50 | 168,50 | -1,46% | - |
| 23.02.2024 | 170,00 | 174,50 | 166,50 | 171,00 | -0,29% | - |
| 22.02.2024 | 170,50 | 173,50 | 169,00 | 171,50 | 0,59% | - |
| 21.02.2024 | 177,50 | 177,50 | 166,50 | 170,50 | -3,94% | - |
| 20.02.2024 | 178,50 | 178,50 | 175,00 | 177,50 | -0,56% | - |
| 19.02.2024 | 178,50 | 179,50 | 178,50 | 178,50 | -0,56% | - |
| 16.02.2024 | 178,50 | 182,50 | 176,00 | 179,50 | 0,00% | 12,00 |
| 15.02.2024 | 178,50 | 182,00 | 177,50 | 179,50 | 0,56% | - |
| 14.02.2024 | 175,50 | 179,50 | 175,50 | 178,50 | 1,71% | - |
| 13.02.2024 | 182,50 | 182,50 | 173,50 | 175,50 | -3,84% | - |
| 12.02.2024 | 181,50 | 182,50 | 177,50 | 182,50 | 0,83% | - |
| 09.02.2024 | 187,50 | 189,50 | 180,50 | 181,00 | -3,47% | - |
| 08.02.2024 | 187,00 | 193,50 | 180,50 | 187,50 | 0,00% | - |
| 07.02.2024 | 216,00 | 216,00 | 187,50 | 187,50 | -13,59% | 10,00 |
| 06.02.2024 | 201,00 | 219,00 | 200,00 | 217,00 | 8,23% | - |
| 05.02.2024 | 202,00 | 203,00 | 197,00 | 200,50 | -0,74% | - |
| 02.02.2024 | 198,50 | 203,00 | 197,50 | 202,00 | 1,51% | 6,00 |
| 01.02.2024 | 194,50 | 201,00 | 192,00 | 199,00 | 1,79% | 6,00 |
| 31.01.2024 | 196,00 | 199,50 | 194,00 | 195,50 | 0,00% | - |
| 30.01.2024 | 200,00 | 201,00 | 194,00 | 195,50 | -2,25% | - |
| 29.01.2024 | 196,00 | 201,00 | 190,50 | 200,00 | 1,78% | - |
| 26.01.2024 | 197,00 | 198,50 | 193,00 | 196,50 | -0,25% | - |
| 25.01.2024 | 192,00 | 199,50 | 191,00 | 197,00 | 2,34% | - |
| 24.01.2024 | 188,50 | 194,50 | 188,00 | 192,50 | 1,58% | - |
| 23.01.2024 | 191,50 | 194,50 | 187,50 | 189,50 | -1,04% | - |
| 22.01.2024 | 184,50 | 195,00 | 184,00 | 191,50 | 3,79% | - |
| 19.01.2024 | 178,50 | 184,50 | 177,00 | 184,50 | 3,36% | - |
| 18.01.2024 | 172,50 | 179,50 | 172,00 | 178,50 | 3,48% | - |
| 17.01.2024 | 171,00 | 172,50 | 166,50 | 172,50 | 0,88% | - |
| 16.01.2024 | 169,50 | 171,50 | 166,50 | 171,00 | 0,88% | - |
| 15.01.2024 | 169,50 | 170,00 | 169,00 | 169,50 | 0,00% | - |
| 12.01.2024 | 172,00 | 176,00 | 168,50 | 169,50 | -1,45% | - |
| 11.01.2024 | 173,50 | 175,00 | 169,50 | 172,00 | -1,43% | 10,00 |
| 10.01.2024 | 174,00 | 175,50 | 170,50 | 174,50 | 0,29% | - |
| 09.01.2024 | 175,50 | 178,50 | 171,00 | 174,00 | -0,85% | - |
| 08.01.2024 | 161,00 | 178,50 | 159,50 | 175,50 | 9,01% | 5,00 |
| 05.01.2024 | 159,00 | 161,50 | 156,50 | 161,00 | 1,58% | - |
| 04.01.2024 | 152,00 | 163,50 | 148,50 | 158,50 | 3,26% | - |
| 03.01.2024 | 171,50 | 171,50 | 149,50 | 153,50 | -10,76% | - |
| 02.01.2024 | 184,00 | 187,50 | 170,50 | 172,00 | -6,52% | 7,00 |
| 29.12.2023 | 184,50 | 185,00 | 183,50 | 184,00 | -0,27% | - |
| 28.12.2023 | 183,50 | 186,50 | 182,00 | 184,50 | 0,54% | - |
| 27.12.2023 | 177,50 | 183,50 | 177,50 | 183,50 | 3,38% | - |
| 22.12.2023 | 177,50 | 180,50 | 174,50 | 177,50 | 0,00% | - |