109,811$
1,14%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 108,69 | 110,52 | 108,69 | 109,90 | 1,22% | - |
27.03.2024 | 106,64 | 108,65 | 106,25 | 108,57 | 2,78% | 315.522,00 |
26.03.2024 | 106,70 | 106,70 | 104,17 | 105,63 | -0,06% | 372.193,00 |
25.03.2024 | 104,54 | 106,03 | 104,00 | 105,69 | 0,59% | 444.613,00 |
22.03.2024 | 103,68 | 105,88 | 103,30 | 105,07 | 2,08% | 357.412,00 |
21.03.2024 | 101,85 | 103,85 | 101,49 | 102,93 | 1,65% | 232.728,00 |
20.03.2024 | 99,67 | 101,74 | 99,31 | 101,26 | 1,70% | 210.910,00 |
19.03.2024 | 98,80 | 99,90 | 98,31 | 99,57 | 0,66% | 242.654,00 |
18.03.2024 | 98,15 | 99,55 | 97,75 | 98,92 | 0,52% | 391.398,00 |
15.03.2024 | 97,72 | 99,76 | 97,72 | 98,41 | 0,13% | 1.940.644,00 |
14.03.2024 | 98,15 | 98,39 | 96,59 | 98,28 | 0,21% | 422.376,00 |
13.03.2024 | 99,69 | 100,75 | 97,94 | 98,07 | -2,16% | 414.333,00 |
12.03.2024 | 100,27 | 100,38 | 98,97 | 100,23 | -0,60% | 267.970,00 |
11.03.2024 | 101,04 | 101,88 | 99,81 | 100,84 | -0,16% | 311.303,00 |
08.03.2024 | 100,99 | 102,27 | 100,88 | 101,00 | 0,61% | 369.219,00 |
07.03.2024 | 101,63 | 102,53 | 100,05 | 100,39 | -0,97% | 385.625,00 |
06.03.2024 | 99,38 | 103,87 | 98,88 | 101,37 | 6,05% | 688.649,00 |
05.03.2024 | 98,53 | 99,07 | 95,15 | 95,59 | -3,25% | 329.249,00 |
04.03.2024 | 102,75 | 102,80 | 98,62 | 98,80 | -3,69% | 468.411,00 |
01.03.2024 | 101,42 | 103,49 | 101,14 | 102,59 | 0,79% | 320.845,00 |
29.02.2024 | 100,66 | 102,20 | 100,53 | 101,79 | 1,50% | 558.654,00 |
28.02.2024 | 96,96 | 100,47 | 96,96 | 100,29 | 3,03% | 467.725,00 |
27.02.2024 | 98,40 | 98,56 | 97,17 | 97,34 | -0,90% | 310.010,00 |
26.02.2024 | 98,10 | 98,75 | 97,39 | 98,22 | -0,26% | 278.423,00 |
23.02.2024 | 97,59 | 99,32 | 97,59 | 98,48 | 0,94% | 336.085,00 |
22.02.2024 | 96,35 | 98,40 | 95,58 | 97,56 | 1,38% | 350.119,00 |
21.02.2024 | 97,49 | 97,49 | 95,60 | 96,23 | -1,18% | 365.224,00 |
20.02.2024 | 95,74 | 97,51 | 95,52 | 97,38 | 1,01% | 355.745,00 |
16.02.2024 | 94,98 | 97,67 | 93,86 | 96,41 | 1,78% | 609.526,00 |
15.02.2024 | 93,04 | 94,94 | 92,26 | 94,72 | 2,44% | 474.877,00 |
14.02.2024 | 92,70 | 93,42 | 91,32 | 92,46 | 0,18% | 416.776,00 |
13.02.2024 | 94,12 | 94,26 | 91,85 | 92,29 | -3,17% | 384.590,00 |
12.02.2024 | 96,26 | 97,75 | 94,77 | 95,31 | -1,10% | 541.137,00 |
09.02.2024 | 96,20 | 96,54 | 93,21 | 96,37 | 0,02% | 616.283,00 |
08.02.2024 | 103,39 | 103,66 | 90,80 | 96,35 | -14,78% | 1.427.645,00 |
07.02.2024 | 113,39 | 114,29 | 112,44 | 113,06 | -0,29% | 264.135,00 |
06.02.2024 | 112,06 | 113,88 | 112,06 | 113,39 | 0,93% | 182.324,00 |
05.02.2024 | 113,33 | 113,33 | 111,92 | 112,35 | -1,27% | 175.498,00 |
02.02.2024 | 112,92 | 114,82 | 112,32 | 113,79 | -0,24% | 174.358,00 |
01.02.2024 | 114,75 | 114,75 | 112,50 | 114,06 | -0,55% | 268.999,00 |
31.01.2024 | 115,00 | 116,45 | 114,06 | 114,69 | -0,27% | 281.433,00 |
30.01.2024 | 113,94 | 115,11 | 113,34 | 115,00 | 0,11% | 393.404,00 |
29.01.2024 | 114,50 | 115,06 | 113,27 | 114,87 | 0,22% | 293.996,00 |
26.01.2024 | 113,37 | 115,33 | 113,37 | 114,62 | 1,72% | 305.002,00 |
25.01.2024 | 117,22 | 117,22 | 111,95 | 112,68 | -4,04% | 237.429,00 |
24.01.2024 | 115,90 | 117,48 | 114,99 | 117,43 | 2,26% | 186.426,00 |
23.01.2024 | 115,77 | 117,08 | 114,15 | 114,83 | -0,01% | 266.095,00 |
22.01.2024 | 115,50 | 116,47 | 114,46 | 114,84 | 0,05% | 200.602,00 |
19.01.2024 | 116,64 | 116,64 | 114,20 | 114,78 | -1,14% | 200.615,00 |
18.01.2024 | 116,26 | 116,59 | 114,80 | 116,10 | -0,96% | 160.082,00 |
17.01.2024 | 115,56 | 117,50 | 115,56 | 117,23 | 0,65% | 136.779,00 |
16.01.2024 | 115,87 | 117,04 | 115,46 | 116,47 | -0,27% | 122.661,00 |
12.01.2024 | 117,39 | 118,50 | 115,99 | 116,79 | 0,02% | 114.724,00 |
11.01.2024 | 116,09 | 117,22 | 114,62 | 116,77 | 0,19% | 145.741,00 |
10.01.2024 | 117,14 | 117,32 | 116,07 | 116,55 | -0,67% | 107.146,00 |
09.01.2024 | 116,31 | 117,37 | 115,72 | 117,34 | -0,23% | 142.227,00 |
08.01.2024 | 115,15 | 117,84 | 115,10 | 117,61 | 2,13% | 196.182,00 |
05.01.2024 | 115,73 | 116,82 | 114,81 | 115,16 | -1,14% | 163.899,00 |
04.01.2024 | 115,40 | 116,49 | 114,81 | 116,49 | 1,27% | 188.282,00 |
03.01.2024 | 119,02 | 119,02 | 114,96 | 115,03 | -3,14% | 201.324,00 |
02.01.2024 | 116,37 | 118,95 | 116,37 | 118,76 | 1,31% | 218.975,00 |
29.12.2023 | 116,30 | 118,18 | 116,30 | 117,22 | 0,99% | 226.514,00 |
28.12.2023 | 115,34 | 116,76 | 115,20 | 116,07 | 0,19% | 187.601,00 |
27.12.2023 | 117,54 | 117,73 | 115,76 | 115,85 | -1,44% | 229.112,00 |
26.12.2023 | 117,31 | 117,80 | 116,77 | 117,54 | 0,35% | 164.289,00 |
22.12.2023 | 117,00 | 117,87 | 116,27 | 117,13 | 0,75% | 178.482,00 |
21.12.2023 | 115,80 | 116,37 | 115,14 | 116,26 | 0,58% | 232.228,00 |
20.12.2023 | 117,61 | 119,26 | 115,41 | 115,59 | -2,04% | 254.116,00 |
19.12.2023 | 116,83 | 118,83 | 116,83 | 118,00 | 1,50% | 287.529,00 |
18.12.2023 | 116,00 | 117,42 | 114,53 | 116,26 | 1,33% | 244.507,00 |
15.12.2023 | 117,55 | 118,08 | 114,30 | 114,73 | -2,32% | 796.696,00 |
14.12.2023 | 119,14 | 119,41 | 115,86 | 117,46 | -0,41% | 272.081,00 |
13.12.2023 | 115,16 | 118,00 | 114,57 | 117,94 | 1,71% | 274.025,00 |
12.12.2023 | 117,05 | 117,05 | 115,11 | 115,96 | -0,65% | 240.996,00 |
11.12.2023 | 117,35 | 118,30 | 116,64 | 116,72 | -0,45% | 218.736,00 |
08.12.2023 | 117,27 | 118,03 | 116,49 | 117,25 | 0,21% | 329.204,00 |
07.12.2023 | 116,57 | 117,44 | 115,44 | 117,00 | 0,15% | 173.396,00 |
06.12.2023 | 115,91 | 116,99 | 115,02 | 116,82 | 0,90% | 166.292,00 |
05.12.2023 | 117,37 | 117,37 | 115,35 | 115,78 | -1,40% | 163.057,00 |
04.12.2023 | 115,46 | 118,14 | 115,46 | 117,42 | 1,66% | 195.311,00 |
01.12.2023 | 113,09 | 115,70 | 113,09 | 115,50 | 1,54% | 151.591,00 |
30.11.2023 | 112,27 | 114,06 | 111,67 | 113,75 | 1,37% | 259.027,00 |
29.11.2023 | 113,15 | 113,92 | 111,82 | 112,21 | -0,50% | 150.408,00 |
28.11.2023 | 113,32 | 113,93 | 112,56 | 112,77 | -0,74% | 142.371,00 |
27.11.2023 | 113,13 | 114,98 | 113,03 | 113,61 | -0,15% | 142.875,00 |
24.11.2023 | 113,19 | 114,39 | 112,84 | 113,78 | 0,26% | 79.014,00 |
22.11.2023 | 113,97 | 114,34 | 112,75 | 113,49 | 0,25% | 133.565,00 |
21.11.2023 | 112,47 | 113,59 | 111,81 | 113,21 | 0,16% | 117.148,00 |
20.11.2023 | 111,73 | 114,17 | 111,12 | 113,03 | 0,74% | 184.277,00 |
17.11.2023 | 111,01 | 112,52 | 109,67 | 112,20 | 1,52% | 236.216,00 |
16.11.2023 | 112,34 | 112,55 | 109,83 | 110,52 | -1,24% | 183.086,00 |
15.11.2023 | 111,78 | 113,27 | 111,50 | 111,91 | 0,36% | 244.534,00 |
14.11.2023 | 109,42 | 111,73 | 109,32 | 111,51 | 3,42% | 250.889,00 |
13.11.2023 | 108,64 | 109,42 | 107,81 | 107,82 | -0,72% | 199.498,00 |
10.11.2023 | 107,55 | 109,12 | 106,38 | 108,60 | 1,26% | 176.181,00 |
09.11.2023 | 107,73 | 108,12 | 106,54 | 107,25 | 0,32% | 166.400,00 |
08.11.2023 | 107,37 | 107,51 | 106,48 | 106,91 | -0,26% | 113.555,00 |
07.11.2023 | 106,97 | 107,69 | 106,36 | 107,19 | 0,23% | 128.786,00 |
06.11.2023 | 106,22 | 108,58 | 105,17 | 106,94 | -1,48% | 203.065,00 |
03.11.2023 | 109,65 | 109,65 | 106,73 | 108,55 | 0,93% | 298.597,00 |