141,800€
-2,11%
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 | 146,43 | 146,98 | 140,68 | 142,68 | -2,51% | - |
| 16.05.2024 | 146,83 | 149,08 | 144,10 | 146,35 | -0,37% | - |
| 15.05.2024 | 146,58 | 150,08 | 143,40 | 146,90 | 0,36% | - |
| 14.05.2024 | 145,80 | 151,35 | 143,50 | 146,38 | -1,10% | - |
| 13.05.2024 | 156,15 | 157,20 | 147,52 | 148,00 | -5,04% | - |
| 10.05.2024 | 162,38 | 165,60 | 155,25 | 155,85 | -3,62% | - |
| 09.05.2024 | 152,25 | 163,00 | 151,58 | 161,70 | 6,42% | - |
| 08.05.2024 | 190,58 | 190,68 | 146,08 | 151,95 | -33,56% | - |
| 07.05.2024 | 233,35 | 238,40 | 228,65 | 228,70 | -1,93% | - |
| 06.05.2024 | 232,30 | 234,90 | 229,50 | 233,20 | 0,39% | - |
| 03.05.2024 | 235,30 | 238,95 | 232,30 | 232,30 | -0,83% | - |
| 02.05.2024 | 228,10 | 234,85 | 225,45 | 234,25 | 3,38% | - |
| 30.04.2024 | 227,50 | 228,90 | 223,40 | 226,60 | -0,29% | - |
| 29.04.2024 | 222,00 | 230,40 | 221,30 | 227,25 | 2,43% | - |
| 26.04.2024 | 215,75 | 228,30 | 214,95 | 221,85 | 3,04% | - |
| 25.04.2024 | 218,15 | 220,45 | 209,00 | 215,30 | -1,67% | - |
| 24.04.2024 | 218,90 | 221,50 | 215,65 | 218,95 | 0,00% | - |
| 23.04.2024 | 211,50 | 219,10 | 210,90 | 218,95 | 3,62% | - |
| 22.04.2024 | 215,55 | 217,40 | 206,95 | 211,30 | -1,86% | 46,00 |
| 19.04.2024 | 225,25 | 229,15 | 214,50 | 215,30 | -5,01% | - |
| 18.04.2024 | 228,60 | 235,00 | 223,05 | 226,65 | -0,81% | - |
| 17.04.2024 | 208,95 | 232,90 | 202,60 | 228,50 | 9,51% | 200,00 |
| 16.04.2024 | 209,80 | 212,55 | 205,60 | 208,65 | -0,50% | - |
| 15.04.2024 | 218,30 | 220,45 | 208,60 | 209,70 | -3,74% | - |
| 12.04.2024 | 216,90 | 221,15 | 214,10 | 217,85 | 0,65% | - |
| 11.04.2024 | 223,60 | 225,05 | 213,55 | 216,45 | -3,35% | - |
| 10.04.2024 | 219,60 | 232,30 | 211,05 | 223,95 | 1,89% | - |
| 09.04.2024 | 210,05 | 219,80 | 209,20 | 219,80 | 4,72% | - |
| 08.04.2024 | 205,50 | 210,85 | 201,23 | 209,90 | 1,97% | - |
| 05.04.2024 | 199,75 | 208,35 | 197,88 | 205,85 | 3,16% | - |
| 04.04.2024 | 194,08 | 202,25 | 192,85 | 199,55 | 2,83% | - |
| 03.04.2024 | 189,93 | 199,55 | 189,83 | 194,05 | 1,96% | - |
| 02.04.2024 | 195,33 | 195,48 | 185,33 | 190,33 | -5,07% | - |
| 28.03.2024 | 196,00 | 208,00 | 195,00 | 200,50 | 34,34% | - |
| 27.03.2024 | 192,00 | 200,50 | 149,25 | 149,25 | -25,56% | - |
| 26.03.2024 | 189,00 | 206,50 | 147,75 | 200,50 | 49,35% | - |
| 25.03.2024 | 181,00 | 192,00 | 132,00 | 134,25 | -26,44% | - |
| 22.03.2024 | 180,00 | 189,00 | 159,00 | 182,50 | 1,11% | - |
| 21.03.2024 | 181,00 | 187,50 | 158,00 | 180,50 | -0,55% | - |
| 20.03.2024 | 187,50 | 189,50 | 157,50 | 181,50 | 13,79% | - |
| 19.03.2024 | 184,00 | 192,00 | 158,00 | 159,50 | -8,07% | - |
| 18.03.2024 | 177,50 | 187,50 | 153,00 | 173,50 | -1,98% | - |
| 15.03.2024 | 177,00 | 181,00 | 172,00 | 177,00 | 0,28% | - |
| 14.03.2024 | 173,00 | 191,00 | 168,00 | 176,50 | -7,35% | - |
| 13.03.2024 | 178,00 | 195,50 | 171,50 | 190,50 | 11,73% | - |
| 12.03.2024 | 181,00 | 189,50 | 168,00 | 170,50 | -5,54% | - |
| 11.03.2024 | 181,00 | 186,00 | 173,50 | 180,50 | -0,55% | - |
| 08.03.2024 | 188,00 | 193,00 | 177,50 | 181,50 | -4,22% | - |
| 07.03.2024 | 175,50 | 194,00 | 175,00 | 189,50 | 8,60% | - |
| 06.03.2024 | 166,00 | 177,50 | 165,50 | 174,50 | 5,44% | - |
| 05.03.2024 | 169,00 | 171,00 | 161,50 | 165,50 | -2,93% | - |
| 04.03.2024 | 169,00 | 172,00 | 164,50 | 170,50 | 0,59% | - |
| 01.03.2024 | 166,00 | 172,00 | 163,50 | 169,50 | 2,42% | - |
| 29.02.2024 | 164,00 | 168,50 | 163,00 | 165,50 | 1,22% | - |
| 28.02.2024 | 171,00 | 171,00 | 162,50 | 163,50 | -4,11% | - |
| 27.02.2024 | 168,00 | 173,50 | 165,00 | 170,50 | 0,59% | - |
| 26.02.2024 | 170,50 | 173,00 | 165,50 | 169,50 | -0,59% | - |
| 23.02.2024 | 171,50 | 176,50 | 165,50 | 170,50 | -0,58% | - |
| 22.02.2024 | 171,00 | 175,00 | 167,50 | 171,50 | 0,59% | - |
| 21.02.2024 | 177,00 | 177,50 | 165,50 | 170,50 | -3,94% | - |
| 20.02.2024 | 178,00 | 179,00 | 173,00 | 177,50 | -0,56% | - |
| 19.02.2024 | 179,00 | 179,50 | 178,50 | 178,50 | 0,00% | - |
| 16.02.2024 | 179,00 | 183,50 | 176,00 | 178,50 | 0,00% | - |
| 15.02.2024 | 179,00 | 183,50 | 176,00 | 178,50 | 0,00% | - |
| 14.02.2024 | 175,50 | 181,50 | 175,00 | 178,50 | 0,56% | - |
| 13.02.2024 | 182,00 | 182,50 | 172,50 | 177,50 | -2,74% | - |
| 12.02.2024 | 180,50 | 184,00 | 176,50 | 182,50 | 1,11% | - |
| 09.02.2024 | 187,50 | 190,00 | 179,50 | 180,50 | -3,73% | - |
| 08.02.2024 | 187,50 | 195,50 | 179,50 | 187,50 | 0,00% | - |
| 07.02.2024 | 212,00 | 212,00 | 186,00 | 187,50 | -10,71% | - |
| 06.02.2024 | 201,00 | 211,00 | 200,00 | 210,00 | 4,48% | - |
| 05.02.2024 | 201,00 | 206,00 | 195,00 | 201,00 | 0,25% | - |
| 02.02.2024 | 199,00 | 204,00 | 196,50 | 200,50 | 0,75% | - |
| 01.02.2024 | 195,50 | 202,50 | 190,00 | 199,00 | 1,79% | - |
| 31.01.2024 | 195,50 | 202,50 | 191,00 | 195,50 | 0,00% | - |
| 30.01.2024 | 199,00 | 201,00 | 192,00 | 195,50 | -3,46% | - |
| 29.01.2024 | 193,00 | 204,00 | 192,50 | 202,50 | 3,05% | - |
| 26.01.2024 | 196,00 | 200,50 | 191,00 | 196,50 | 0,00% | 10,00 |
| 25.01.2024 | 192,50 | 204,00 | 192,00 | 196,50 | 2,08% | - |
| 24.01.2024 | 188,50 | 196,00 | 186,00 | 192,50 | 2,12% | - |
| 23.01.2024 | 191,50 | 196,00 | 186,00 | 188,50 | -1,57% | - |
| 22.01.2024 | 184,50 | 197,00 | 184,00 | 191,50 | 3,79% | - |
| 19.01.2024 | 177,50 | 186,00 | 177,00 | 184,50 | 3,94% | - |
| 18.01.2024 | 172,00 | 180,50 | 172,00 | 177,50 | 2,90% | - |
| 17.01.2024 | 171,00 | 173,50 | 165,00 | 172,50 | 0,58% | - |
| 16.01.2024 | 170,50 | 172,50 | 165,00 | 171,50 | 0,88% | - |
| 15.01.2024 | 169,50 | 170,00 | 169,00 | 170,00 | 0,29% | - |
| 12.01.2024 | 172,00 | 177,00 | 167,50 | 169,50 | -1,74% | - |
| 11.01.2024 | 174,00 | 177,00 | 167,50 | 172,50 | -1,15% | - |
| 10.01.2024 | 173,50 | 177,00 | 168,50 | 174,50 | 0,58% | - |
| 09.01.2024 | 175,00 | 180,00 | 171,50 | 173,50 | -1,70% | - |
| 08.01.2024 | 160,00 | 185,50 | 159,50 | 176,50 | 9,97% | - |
| 05.01.2024 | 158,00 | 162,50 | 155,00 | 160,50 | 1,26% | - |
| 04.01.2024 | 151,00 | 165,00 | 148,00 | 158,50 | 4,62% | - |
| 03.01.2024 | 171,00 | 171,00 | 149,50 | 151,50 | -11,66% | - |
| 02.01.2024 | 186,50 | 200,00 | 166,00 | 171,50 | -6,79% | - |
| 29.12.2023 | 184,00 | 185,00 | 183,50 | 184,00 | -0,27% | - |
| 28.12.2023 | 183,00 | 188,00 | 181,50 | 184,50 | 0,54% | - |
| 27.12.2023 | 182,00 | 185,00 | 178,50 | 183,50 | 3,38% | - |
| 22.12.2023 | 177,00 | 182,00 | 173,50 | 177,50 | 0,00% | - |