6,746$
4,10%
Echtzeit-Aktienkurs Inogen
Bid:
Ask:
Aktienkurse zur Inogen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,48 | 6,78 | 6,47 | 6,78 | 4,63% | 174.045,00 |
| 25.04.2024 | 6,99 | 6,99 | 6,42 | 6,48 | -8,09% | 197.777,00 |
| 24.04.2024 | 6,88 | 7,07 | 6,72 | 7,05 | 2,17% | 231.138,00 |
| 23.04.2024 | 6,69 | 7,07 | 6,64 | 6,90 | 2,99% | 184.495,00 |
| 22.04.2024 | 6,76 | 6,84 | 6,62 | 6,70 | -0,74% | 173.383,00 |
| 19.04.2024 | 6,92 | 7,28 | 6,68 | 6,75 | -4,66% | 260.842,00 |
| 18.04.2024 | 6,97 | 7,20 | 6,77 | 7,08 | 2,02% | 346.206,00 |
| 17.04.2024 | 7,00 | 7,04 | 6,75 | 6,94 | -0,14% | 464.068,00 |
| 16.04.2024 | 7,02 | 7,22 | 6,83 | 6,95 | -3,20% | 211.820,00 |
| 15.04.2024 | 7,38 | 7,40 | 7,06 | 7,18 | -2,45% | 309.033,00 |
| 12.04.2024 | 7,14 | 7,38 | 6,95 | 7,36 | 0,82% | 250.742,00 |
| 11.04.2024 | 7,42 | 7,68 | 7,15 | 7,30 | -1,35% | 228.981,00 |
| 10.04.2024 | 7,41 | 7,71 | 7,15 | 7,40 | -4,27% | 692.234,00 |
| 09.04.2024 | 6,49 | 7,95 | 6,46 | 7,73 | 20,22% | 821.192,00 |
| 08.04.2024 | 6,34 | 6,57 | 6,14 | 6,43 | 2,06% | 332.439,00 |
| 05.04.2024 | 6,65 | 6,78 | 6,29 | 6,30 | -5,41% | 327.628,00 |
| 04.04.2024 | 7,18 | 7,24 | 6,56 | 6,66 | -4,24% | 195.721,00 |
| 03.04.2024 | 7,01 | 7,21 | 6,91 | 6,96 | -1,77% | 172.175,00 |
| 02.04.2024 | 7,32 | 7,38 | 6,88 | 7,08 | -6,23% | 286.344,00 |
| 01.04.2024 | 8,07 | 8,07 | 7,52 | 7,55 | -6,44% | 235.634,00 |
| 28.03.2024 | 7,92 | 8,19 | 7,90 | 8,07 | 1,32% | 315.844,00 |
| 27.03.2024 | 7,82 | 8,03 | 7,73 | 7,97 | 2,91% | 242.350,00 |
| 26.03.2024 | 7,65 | 7,84 | 7,55 | 7,74 | 2,93% | 227.522,00 |
| 25.03.2024 | 7,12 | 7,63 | 7,12 | 7,52 | 6,36% | 329.809,00 |
| 22.03.2024 | 7,14 | 7,14 | 6,84 | 7,07 | -0,70% | 245.301,00 |
| 21.03.2024 | 6,99 | 7,21 | 6,78 | 7,12 | 3,34% | 303.378,00 |
| 20.03.2024 | 6,82 | 7,00 | 6,64 | 6,89 | 0,58% | 150.139,00 |
| 19.03.2024 | 6,80 | 6,98 | 6,76 | 6,85 | 0,15% | 198.700,00 |
| 18.03.2024 | 6,89 | 7,22 | 6,67 | 6,84 | -0,87% | 449.950,00 |
| 15.03.2024 | 6,75 | 6,98 | 6,65 | 6,90 | 2,22% | 296.398,00 |
| 14.03.2024 | 7,15 | 7,15 | 6,64 | 6,75 | -5,46% | 263.390,00 |
| 13.03.2024 | 6,96 | 7,22 | 6,96 | 7,14 | 2,29% | 241.017,00 |
| 12.03.2024 | 7,13 | 7,20 | 6,77 | 6,98 | -2,92% | 422.543,00 |
| 11.03.2024 | 7,67 | 7,67 | 7,18 | 7,19 | -5,27% | 220.064,00 |
| 08.03.2024 | 7,66 | 8,03 | 7,52 | 7,59 | 0,66% | 613.169,00 |
| 07.03.2024 | 7,08 | 7,59 | 7,08 | 7,54 | 7,10% | 410.392,00 |
| 06.03.2024 | 6,85 | 7,15 | 6,73 | 7,04 | 4,30% | 441.378,00 |
| 05.03.2024 | 6,55 | 6,98 | 6,52 | 6,75 | 0,75% | 330.757,00 |
| 04.03.2024 | 7,04 | 7,06 | 6,47 | 6,70 | -4,63% | 610.700,00 |
| 01.03.2024 | 6,67 | 7,03 | 6,60 | 7,03 | 5,80% | 706.257,00 |
| 29.02.2024 | 6,30 | 6,97 | 6,22 | 6,64 | 5,56% | 1.132.967,00 |
| 28.02.2024 | 7,10 | 7,24 | 5,82 | 6,29 | -32,58% | 2.833.189,00 |
| 27.02.2024 | 9,38 | 9,70 | 9,12 | 9,33 | 0,54% | 577.452,00 |
| 26.02.2024 | 9,38 | 9,46 | 9,03 | 9,28 | 0,98% | 306.798,00 |
| 23.02.2024 | 9,27 | 9,38 | 9,06 | 9,19 | -1,92% | 270.582,00 |
| 22.02.2024 | 9,35 | 9,65 | 9,25 | 9,37 | -0,32% | 264.461,00 |
| 21.02.2024 | 9,30 | 9,49 | 9,07 | 9,40 | -0,95% | 564.785,00 |
| 20.02.2024 | 9,85 | 10,06 | 9,47 | 9,49 | -5,38% | 723.383,00 |
| 16.02.2024 | 9,92 | 10,27 | 9,46 | 10,03 | -1,18% | 589.077,00 |
| 15.02.2024 | 9,16 | 10,64 | 9,16 | 10,15 | 19,41% | 1.730.971,00 |
| 14.02.2024 | 8,20 | 8,55 | 8,00 | 8,50 | 6,38% | 599.875,00 |
| 13.02.2024 | 8,31 | 8,55 | 7,91 | 7,99 | -8,27% | 780.847,00 |
| 12.02.2024 | 8,48 | 9,05 | 8,33 | 8,71 | 6,09% | 1.510.043,00 |
| 09.02.2024 | 7,62 | 8,37 | 7,52 | 8,21 | 8,45% | 1.111.852,00 |
| 08.02.2024 | 7,66 | 7,99 | 7,36 | 7,57 | -1,43% | 934.032,00 |
| 07.02.2024 | 7,43 | 7,74 | 6,97 | 7,68 | 3,30% | 1.055.083,00 |
| 06.02.2024 | 6,70 | 7,51 | 6,67 | 7,44 | 10,80% | 780.248,00 |
| 05.02.2024 | 6,49 | 6,85 | 6,33 | 6,71 | 0,75% | 436.891,00 |
| 02.02.2024 | 7,19 | 7,19 | 6,65 | 6,66 | -8,39% | 468.562,00 |
| 01.02.2024 | 7,11 | 7,49 | 6,93 | 7,27 | 2,18% | 757.754,00 |
| 31.01.2024 | 6,28 | 7,49 | 6,22 | 7,12 | 12,31% | 2.038.351,00 |
| 30.01.2024 | 5,99 | 6,44 | 5,79 | 6,34 | 5,23% | 694.966,00 |
| 29.01.2024 | 5,73 | 6,02 | 5,67 | 6,02 | 5,61% | 218.005,00 |
| 26.01.2024 | 5,69 | 5,82 | 5,61 | 5,70 | 1,06% | 498.019,00 |
| 25.01.2024 | 5,50 | 5,65 | 5,37 | 5,64 | 5,42% | 284.837,00 |
| 24.01.2024 | 5,54 | 5,58 | 5,33 | 5,35 | -2,55% | 261.649,00 |
| 23.01.2024 | 5,65 | 5,74 | 5,38 | 5,49 | -1,44% | 766.548,00 |
| 22.01.2024 | 5,35 | 5,65 | 5,27 | 5,57 | 4,11% | 398.026,00 |
| 19.01.2024 | 5,37 | 5,39 | 5,08 | 5,35 | 0,47% | 446.693,00 |
| 18.01.2024 | 5,37 | 5,43 | 5,16 | 5,33 | -0,65% | 246.569,00 |
| 17.01.2024 | 5,24 | 5,42 | 5,21 | 5,36 | -0,92% | 371.809,00 |
| 16.01.2024 | 5,87 | 5,90 | 5,36 | 5,41 | -9,53% | 787.667,00 |
| 12.01.2024 | 6,29 | 6,55 | 5,94 | 5,98 | -5,08% | 615.504,00 |
| 11.01.2024 | 6,31 | 6,48 | 6,01 | 6,30 | -0,94% | 453.553,00 |
| 10.01.2024 | 6,01 | 6,37 | 5,72 | 6,36 | 5,30% | 544.956,00 |
| 09.01.2024 | 6,35 | 6,50 | 6,04 | 6,04 | -7,57% | 516.009,00 |
| 08.01.2024 | 6,05 | 6,56 | 5,95 | 6,54 | 7,66% | 1.117.971,00 |
| 05.01.2024 | 5,13 | 6,48 | 5,09 | 6,07 | 15,18% | 3.008.985,00 |
| 04.01.2024 | 5,36 | 5,37 | 5,18 | 5,27 | -0,09% | 164.080,00 |
| 03.01.2024 | 5,62 | 5,62 | 5,23 | 5,28 | -7,13% | 341.872,00 |
| 02.01.2024 | 5,47 | 5,85 | 5,29 | 5,68 | 3,46% | 240.395,00 |
| 29.12.2023 | 5,63 | 5,65 | 5,46 | 5,49 | -2,83% | 209.148,00 |
| 28.12.2023 | 5,60 | 5,70 | 5,50 | 5,65 | 1,16% | 310.469,00 |
| 27.12.2023 | 5,72 | 5,73 | 5,43 | 5,59 | -2,70% | 193.557,00 |
| 26.12.2023 | 5,78 | 5,85 | 5,69 | 5,74 | -0,69% | 100.450,00 |
| 22.12.2023 | 6,09 | 6,09 | 5,66 | 5,78 | -2,20% | 170.588,00 |
| 21.12.2023 | 6,08 | 6,13 | 5,82 | 5,91 | 1,90% | 154.270,00 |
| 20.12.2023 | 5,92 | 6,10 | 5,79 | 5,80 | -2,85% | 190.689,00 |
| 19.12.2023 | 5,96 | 6,08 | 5,77 | 5,97 | 3,29% | 493.959,00 |
| 18.12.2023 | 6,17 | 6,17 | 5,76 | 5,78 | -5,71% | 214.612,00 |
| 15.12.2023 | 6,41 | 6,48 | 6,07 | 6,13 | -3,01% | 388.030,00 |
| 14.12.2023 | 6,29 | 6,64 | 6,27 | 6,32 | 3,44% | 315.945,00 |
| 13.12.2023 | 5,75 | 6,14 | 5,56 | 6,11 | 5,71% | 342.640,00 |
| 12.12.2023 | 5,61 | 5,89 | 5,52 | 5,78 | 1,58% | 181.784,00 |
| 11.12.2023 | 5,95 | 5,97 | 5,56 | 5,69 | -4,21% | 199.014,00 |
| 08.12.2023 | 5,80 | 6,07 | 5,80 | 5,94 | 2,24% | 323.820,00 |
| 07.12.2023 | 5,01 | 6,56 | 4,95 | 5,81 | 16,67% | 1.847.624,00 |
| 06.12.2023 | 5,10 | 5,35 | 4,94 | 4,98 | -2,35% | 337.657,00 |
| 05.12.2023 | 5,75 | 5,75 | 4,93 | 5,10 | -10,21% | 370.706,00 |
| 04.12.2023 | 5,75 | 5,93 | 5,64 | 5,68 | -0,70% | 147.397,00 |