8,881$
1,04%
Echtzeit-Aktienkurs Inspired Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Inspired Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 8,73 | 8,95 | 8,71 | 8,79 | 0,34% | 235.705,00 |
| 15.05.2024 | 8,90 | 8,90 | 8,68 | 8,76 | 0,23% | 79.594,00 |
| 14.05.2024 | 8,96 | 9,00 | 8,47 | 8,74 | -1,02% | 186.252,00 |
| 13.05.2024 | 8,71 | 8,90 | 8,56 | 8,83 | 1,49% | 173.764,00 |
| 10.05.2024 | 8,71 | 9,14 | 8,48 | 8,70 | -7,84% | 646.718,00 |
| 09.05.2024 | 8,84 | 9,55 | 8,84 | 9,44 | 7,39% | 257.070,00 |
| 08.05.2024 | 8,56 | 8,88 | 8,56 | 8,79 | 1,50% | 65.243,00 |
| 07.05.2024 | 8,77 | 8,82 | 8,60 | 8,66 | -0,46% | 65.562,00 |
| 06.05.2024 | 8,61 | 8,73 | 8,52 | 8,70 | 1,52% | 68.953,00 |
| 03.05.2024 | 8,71 | 8,86 | 8,41 | 8,57 | -1,49% | 41.066,00 |
| 02.05.2024 | 8,54 | 8,73 | 8,36 | 8,70 | 2,84% | 31.859,00 |
| 01.05.2024 | 8,51 | 8,55 | 8,31 | 8,46 | -0,47% | 113.524,00 |
| 30.04.2024 | 8,75 | 8,75 | 8,44 | 8,50 | -3,30% | 97.651,00 |
| 29.04.2024 | 8,90 | 8,92 | 8,72 | 8,79 | -0,23% | 105.632,00 |
| 26.04.2024 | 8,69 | 8,96 | 8,69 | 8,81 | 1,73% | 85.741,00 |
| 25.04.2024 | 8,79 | 8,79 | 8,60 | 8,66 | -2,37% | 51.586,00 |
| 24.04.2024 | 8,90 | 8,94 | 8,54 | 8,87 | -0,11% | 126.612,00 |
| 23.04.2024 | 8,94 | 9,07 | 8,57 | 8,88 | -0,78% | 150.253,00 |
| 22.04.2024 | 8,87 | 9,00 | 8,54 | 8,95 | 0,67% | 100.371,00 |
| 19.04.2024 | 8,76 | 9,11 | 8,68 | 8,89 | 1,25% | 111.185,00 |
| 18.04.2024 | 9,04 | 9,11 | 8,75 | 8,78 | -2,88% | 140.214,00 |
| 17.04.2024 | 9,29 | 9,59 | 9,02 | 9,04 | -1,74% | 124.559,00 |
| 16.04.2024 | 8,81 | 9,37 | 8,78 | 9,20 | 1,55% | 94.278,00 |
| 15.04.2024 | 10,00 | 10,75 | 8,55 | 9,06 | -5,33% | 333.624,00 |
| 12.04.2024 | 9,87 | 9,95 | 9,53 | 9,57 | -4,30% | 112.850,00 |
| 11.04.2024 | 9,87 | 10,00 | 9,71 | 10,00 | 1,83% | 117.661,00 |
| 10.04.2024 | 9,83 | 10,00 | 9,58 | 9,82 | -1,80% | 96.801,00 |
| 09.04.2024 | 9,76 | 10,00 | 9,72 | 10,00 | 1,11% | 127.221,00 |
| 08.04.2024 | 9,88 | 9,89 | 9,63 | 9,89 | -0,30% | 41.554,00 |
| 05.04.2024 | 9,72 | 10,04 | 9,67 | 9,92 | 3,87% | 70.864,00 |
| 04.04.2024 | 9,71 | 9,98 | 9,44 | 9,55 | 0,10% | 74.954,00 |
| 03.04.2024 | 9,36 | 9,62 | 9,36 | 9,54 | 0,42% | 63.273,00 |
| 02.04.2024 | 9,81 | 10,05 | 9,44 | 9,50 | -4,71% | 143.890,00 |
| 01.04.2024 | 9,87 | 10,35 | 9,57 | 9,97 | 1,12% | 157.973,00 |
| 28.03.2024 | 9,84 | 10,14 | 9,69 | 9,86 | 0,92% | 80.151,00 |
| 27.03.2024 | 9,27 | 9,77 | 9,27 | 9,77 | 6,54% | 82.080,00 |
| 26.03.2024 | 9,27 | 9,47 | 9,12 | 9,17 | -0,33% | 69.397,00 |
| 25.03.2024 | 9,40 | 9,40 | 9,13 | 9,20 | -1,92% | 41.873,00 |
| 22.03.2024 | 9,51 | 9,51 | 9,36 | 9,38 | -0,95% | 22.952,00 |
| 21.03.2024 | 9,70 | 9,80 | 9,33 | 9,47 | -1,56% | 68.924,00 |
| 20.03.2024 | 9,28 | 9,63 | 9,18 | 9,62 | 4,11% | 67.841,00 |
| 19.03.2024 | 9,23 | 9,32 | 9,20 | 9,24 | 0,00% | 46.279,00 |
| 18.03.2024 | 9,15 | 9,32 | 9,04 | 9,24 | 1,20% | 51.439,00 |
| 15.03.2024 | 9,00 | 9,13 | 8,89 | 9,13 | 0,55% | 162.150,00 |
| 14.03.2024 | 9,17 | 9,17 | 8,91 | 9,08 | -0,77% | 101.356,00 |
| 13.03.2024 | 9,06 | 9,25 | 8,99 | 9,15 | 0,33% | 108.246,00 |
| 12.03.2024 | 9,29 | 9,30 | 9,03 | 9,12 | -0,87% | 58.923,00 |
| 11.03.2024 | 9,19 | 9,31 | 9,05 | 9,20 | 0,33% | 61.300,00 |
| 08.03.2024 | 9,25 | 9,33 | 8,92 | 9,17 | -0,11% | 62.496,00 |
| 07.03.2024 | 8,93 | 9,26 | 8,93 | 9,18 | 1,77% | 74.964,00 |
| 06.03.2024 | 9,15 | 9,15 | 8,92 | 9,02 | 0,00% | 63.522,00 |
| 05.03.2024 | 9,23 | 9,35 | 8,96 | 9,02 | -1,96% | 59.919,00 |
| 04.03.2024 | 9,74 | 9,75 | 9,13 | 9,20 | -4,66% | 137.679,00 |
| 01.03.2024 | 10,02 | 10,02 | 9,57 | 9,65 | -2,53% | 153.305,00 |
| 29.02.2024 | 9,78 | 10,53 | 9,73 | 9,90 | 3,45% | 131.728,00 |
| 28.02.2024 | 9,91 | 9,99 | 9,33 | 9,57 | -9,20% | 279.870,00 |
| 27.02.2024 | 10,42 | 10,65 | 10,40 | 10,54 | 1,74% | 174.287,00 |
| 26.02.2024 | 10,04 | 10,39 | 10,00 | 10,36 | 3,60% | 202.799,00 |
| 23.02.2024 | 8,96 | 10,05 | 8,94 | 10,00 | 11,11% | 163.686,00 |
| 22.02.2024 | 9,33 | 9,33 | 8,98 | 9,00 | -3,54% | 43.677,00 |
| 21.02.2024 | 9,27 | 9,41 | 9,24 | 9,33 | 1,08% | 54.127,00 |
| 20.02.2024 | 9,22 | 9,25 | 8,99 | 9,23 | -1,28% | 55.363,00 |
| 16.02.2024 | 9,53 | 9,65 | 9,34 | 9,35 | -2,30% | 98.069,00 |
| 15.02.2024 | 9,67 | 9,72 | 9,47 | 9,57 | -0,10% | 81.262,00 |
| 14.02.2024 | 9,44 | 9,63 | 9,37 | 9,58 | 3,23% | 50.537,00 |
| 13.02.2024 | 9,34 | 9,38 | 9,15 | 9,28 | -4,43% | 124.308,00 |
| 12.02.2024 | 9,42 | 9,82 | 9,42 | 9,71 | 3,19% | 79.251,00 |
| 09.02.2024 | 9,09 | 9,46 | 9,00 | 9,41 | 4,79% | 107.800,00 |
| 08.02.2024 | 9,19 | 9,26 | 8,96 | 8,98 | -1,86% | 103.394,00 |
| 07.02.2024 | 9,33 | 9,33 | 8,97 | 9,15 | -1,51% | 97.088,00 |
| 06.02.2024 | 8,91 | 9,52 | 8,91 | 9,29 | 3,68% | 72.304,00 |
| 05.02.2024 | 9,05 | 9,13 | 8,81 | 8,96 | -2,08% | 96.715,00 |
| 02.02.2024 | 9,37 | 9,37 | 9,00 | 9,15 | -3,79% | 121.972,00 |
| 01.02.2024 | 9,28 | 9,58 | 9,00 | 9,51 | 3,59% | 79.868,00 |
| 31.01.2024 | 9,50 | 9,67 | 9,17 | 9,18 | -3,67% | 159.357,00 |
| 30.01.2024 | 9,85 | 10,03 | 9,53 | 9,53 | -4,60% | 91.104,00 |
| 29.01.2024 | 9,32 | 10,01 | 9,24 | 9,99 | 7,77% | 166.069,00 |
| 26.01.2024 | 9,30 | 9,41 | 9,15 | 9,27 | 0,00% | 80.780,00 |
| 25.01.2024 | 9,53 | 9,61 | 9,14 | 9,27 | -0,86% | 91.682,00 |
| 24.01.2024 | 9,46 | 9,52 | 9,35 | 9,35 | 0,11% | 106.841,00 |
| 23.01.2024 | 8,97 | 9,38 | 8,97 | 9,34 | 6,02% | 76.629,00 |
| 22.01.2024 | 8,83 | 8,96 | 8,54 | 8,81 | -0,11% | 132.172,00 |
| 19.01.2024 | 8,17 | 8,92 | 7,96 | 8,82 | 8,49% | 229.736,00 |
| 18.01.2024 | 8,41 | 8,42 | 7,85 | 8,13 | -3,56% | 295.251,00 |
| 17.01.2024 | 8,68 | 8,80 | 8,28 | 8,43 | -3,21% | 245.361,00 |
| 16.01.2024 | 8,89 | 8,94 | 8,65 | 8,71 | -2,79% | 158.163,00 |
| 12.01.2024 | 9,26 | 9,26 | 8,81 | 8,96 | -1,54% | 142.567,00 |
| 11.01.2024 | 9,20 | 9,25 | 8,93 | 9,10 | -1,83% | 484.826,00 |
| 10.01.2024 | 9,35 | 9,73 | 9,23 | 9,27 | -1,17% | 102.429,00 |
| 09.01.2024 | 9,45 | 9,65 | 9,34 | 9,38 | -2,60% | 120.985,00 |
| 08.01.2024 | 9,72 | 9,85 | 9,48 | 9,63 | -0,52% | 108.395,00 |
| 05.01.2024 | 9,55 | 9,70 | 9,47 | 9,68 | 1,15% | 155.316,00 |
| 04.01.2024 | 9,71 | 10,02 | 9,49 | 9,57 | -0,73% | 93.782,00 |
| 03.01.2024 | 9,69 | 9,74 | 9,37 | 9,64 | -1,03% | 196.718,00 |
| 02.01.2024 | 9,84 | 9,97 | 9,50 | 9,74 | -1,42% | 128.190,00 |
| 29.12.2023 | 9,89 | 9,92 | 9,59 | 9,88 | 0,10% | 112.394,00 |
| 28.12.2023 | 9,95 | 9,95 | 9,66 | 9,87 | -1,00% | 100.850,00 |
| 27.12.2023 | 9,66 | 9,98 | 9,52 | 9,97 | 3,53% | 114.257,00 |
| 26.12.2023 | 9,05 | 9,65 | 8,93 | 9,63 | 2,01% | 194.657,00 |
| 22.12.2023 | 9,13 | 9,62 | 9,12 | 9,44 | 3,74% | 207.952,00 |