45,857$
-0,96%
Echtzeit-Aktienkurs Inari Medical Inc.
Bid:
Ask:
Aktienkurse zur Inari Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 46,33 | 46,52 | 45,69 | 45,75 | -1,19% | 887.809,00 |
| 16.05.2024 | 46,70 | 47,20 | 45,86 | 46,30 | -1,47% | 1.113.351,00 |
| 15.05.2024 | 45,88 | 47,31 | 45,88 | 46,99 | 3,27% | 815.560,00 |
| 14.05.2024 | 46,16 | 46,95 | 45,11 | 45,50 | -0,18% | 885.041,00 |
| 13.05.2024 | 43,80 | 46,93 | 43,61 | 45,58 | 4,18% | 1.312.145,00 |
| 10.05.2024 | 42,60 | 43,78 | 42,14 | 43,75 | 3,04% | 1.006.500,00 |
| 09.05.2024 | 41,82 | 42,86 | 41,82 | 42,46 | 1,53% | 1.259.728,00 |
| 08.05.2024 | 42,30 | 42,70 | 41,48 | 41,82 | -2,35% | 704.848,00 |
| 07.05.2024 | 41,90 | 43,12 | 41,76 | 42,83 | 2,35% | 922.550,00 |
| 06.05.2024 | 42,13 | 42,51 | 41,37 | 41,84 | -0,45% | 910.388,00 |
| 03.05.2024 | 42,45 | 42,78 | 41,07 | 42,03 | 0,10% | 1.060.841,00 |
| 02.05.2024 | 41,95 | 42,99 | 41,69 | 41,99 | 0,94% | 1.512.782,00 |
| 01.05.2024 | 42,00 | 45,41 | 41,25 | 41,60 | 11,41% | 3.347.174,00 |
| 30.04.2024 | 37,65 | 38,57 | 37,23 | 37,34 | -1,61% | 2.038.744,00 |
| 29.04.2024 | 38,10 | 39,26 | 37,32 | 37,95 | -1,22% | 1.762.290,00 |
| 26.04.2024 | 38,02 | 38,97 | 37,97 | 38,42 | 0,92% | 1.115.381,00 |
| 25.04.2024 | 37,50 | 38,57 | 37,46 | 38,07 | -0,29% | 873.495,00 |
| 24.04.2024 | 37,33 | 39,23 | 37,04 | 38,18 | 2,88% | 1.369.893,00 |
| 23.04.2024 | 37,95 | 38,36 | 36,81 | 37,11 | -2,16% | 1.534.883,00 |
| 22.04.2024 | 38,71 | 38,71 | 36,73 | 37,93 | -1,71% | 1.139.244,00 |
| 19.04.2024 | 38,51 | 39,15 | 38,01 | 38,59 | -0,10% | 802.198,00 |
| 18.04.2024 | 38,57 | 39,23 | 37,92 | 38,63 | -0,10% | 796.790,00 |
| 17.04.2024 | 39,22 | 39,78 | 38,48 | 38,67 | -1,10% | 656.962,00 |
| 16.04.2024 | 39,35 | 40,01 | 38,35 | 39,10 | -0,96% | 1.067.965,00 |
| 15.04.2024 | 40,56 | 40,82 | 39,11 | 39,48 | -3,19% | 1.229.614,00 |
| 12.04.2024 | 41,52 | 41,57 | 40,51 | 40,78 | -1,78% | 588.663,00 |
| 11.04.2024 | 43,52 | 43,54 | 41,41 | 41,52 | -3,60% | 820.446,00 |
| 10.04.2024 | 42,05 | 43,09 | 42,05 | 43,07 | -0,25% | 604.529,00 |
| 09.04.2024 | 42,81 | 43,30 | 42,56 | 43,18 | 1,03% | 875.813,00 |
| 08.04.2024 | 42,41 | 42,90 | 41,54 | 42,74 | 1,42% | 817.349,00 |
| 05.04.2024 | 42,20 | 43,07 | 41,95 | 42,14 | -0,54% | 981.572,00 |
| 04.04.2024 | 43,71 | 44,40 | 42,33 | 42,37 | -1,99% | 1.000.398,00 |
| 03.04.2024 | 46,05 | 46,05 | 42,64 | 43,23 | -6,39% | 2.514.805,00 |
| 02.04.2024 | 46,92 | 47,38 | 45,73 | 46,18 | -2,18% | 1.023.228,00 |
| 01.04.2024 | 47,83 | 48,26 | 46,34 | 47,21 | -1,60% | 932.732,00 |
| 28.03.2024 | 47,52 | 49,05 | 47,25 | 47,98 | 1,22% | 10.287.240,00 |
| 27.03.2024 | 46,90 | 48,34 | 45,55 | 47,40 | 2,80% | 2.151.764,00 |
| 26.03.2024 | 44,02 | 46,39 | 43,25 | 46,11 | 8,78% | 2.616.779,00 |
| 25.03.2024 | 44,32 | 45,04 | 41,64 | 42,39 | -4,35% | 1.138.000,00 |
| 22.03.2024 | 45,56 | 45,56 | 43,75 | 44,32 | -1,99% | 914.199,00 |
| 21.03.2024 | 45,93 | 47,60 | 44,92 | 45,22 | -1,16% | 1.346.952,00 |
| 20.03.2024 | 44,74 | 46,58 | 44,65 | 45,75 | 1,10% | 1.513.480,00 |
| 19.03.2024 | 41,47 | 45,95 | 41,25 | 45,25 | 8,70% | 1.988.284,00 |
| 18.03.2024 | 40,53 | 42,23 | 40,39 | 41,63 | 2,41% | 1.011.919,00 |
| 15.03.2024 | 40,72 | 40,79 | 39,90 | 40,65 | -0,20% | 1.108.845,00 |
| 14.03.2024 | 40,92 | 41,89 | 40,40 | 40,73 | -0,92% | 831.824,00 |
| 13.03.2024 | 41,70 | 42,76 | 40,98 | 41,11 | -1,84% | 698.225,00 |
| 12.03.2024 | 42,53 | 42,53 | 41,24 | 41,88 | -1,44% | 839.046,00 |
| 11.03.2024 | 43,00 | 43,24 | 41,78 | 42,49 | -1,16% | 1.399.829,00 |
| 08.03.2024 | 42,49 | 43,03 | 41,33 | 42,99 | 1,68% | 727.975,00 |
| 07.03.2024 | 43,00 | 43,77 | 42,10 | 42,28 | -1,63% | 957.203,00 |
| 06.03.2024 | 41,54 | 43,73 | 41,26 | 42,98 | 5,29% | 1.812.121,00 |
| 05.03.2024 | 43,55 | 43,55 | 40,81 | 40,82 | -7,25% | 1.944.497,00 |
| 04.03.2024 | 45,55 | 45,92 | 43,98 | 44,01 | -3,06% | 1.663.952,00 |
| 01.03.2024 | 46,55 | 46,67 | 44,40 | 45,40 | -1,30% | 3.024.746,00 |
| 29.02.2024 | 49,90 | 51,00 | 45,18 | 46,00 | -21,04% | 6.333.291,00 |
| 28.02.2024 | 57,91 | 59,14 | 57,28 | 58,26 | -0,09% | 1.056.753,00 |
| 27.02.2024 | 56,37 | 58,82 | 56,09 | 58,31 | 3,44% | 770.180,00 |
| 26.02.2024 | 56,97 | 57,45 | 55,45 | 56,37 | -1,26% | 880.089,00 |
| 23.02.2024 | 56,72 | 58,05 | 56,05 | 57,09 | 0,02% | 662.996,00 |
| 22.02.2024 | 57,01 | 58,02 | 56,01 | 57,08 | -0,11% | 629.191,00 |
| 21.02.2024 | 57,74 | 58,04 | 57,00 | 57,14 | -1,72% | 452.946,00 |
| 20.02.2024 | 57,83 | 58,86 | 57,45 | 58,14 | -0,51% | 375.565,00 |
| 16.02.2024 | 58,88 | 59,30 | 58,31 | 58,44 | -1,07% | 332.881,00 |
| 15.02.2024 | 58,48 | 59,54 | 58,48 | 59,07 | 1,41% | 570.382,00 |
| 14.02.2024 | 58,14 | 58,28 | 56,92 | 58,25 | 1,36% | 644.104,00 |
| 13.02.2024 | 56,63 | 58,53 | 56,45 | 57,47 | -0,93% | 579.939,00 |
| 12.02.2024 | 58,88 | 59,29 | 57,56 | 58,01 | -1,53% | 567.141,00 |
| 09.02.2024 | 57,59 | 58,92 | 57,29 | 58,91 | 2,40% | 584.396,00 |
| 08.02.2024 | 56,42 | 57,55 | 56,15 | 57,53 | 1,48% | 255.739,00 |
| 07.02.2024 | 57,48 | 57,48 | 56,25 | 56,69 | -0,79% | 373.206,00 |
| 06.02.2024 | 56,21 | 57,65 | 55,97 | 57,14 | 1,65% | 348.136,00 |
| 05.02.2024 | 57,36 | 57,38 | 55,81 | 56,21 | -2,92% | 523.007,00 |
| 02.02.2024 | 57,21 | 58,17 | 56,52 | 57,90 | 0,36% | 384.360,00 |
| 01.02.2024 | 56,95 | 58,57 | 56,70 | 57,69 | 1,18% | 453.722,00 |
| 31.01.2024 | 57,18 | 58,49 | 56,89 | 57,02 | 0,02% | 355.915,00 |
| 30.01.2024 | 57,83 | 57,93 | 56,95 | 57,01 | -1,67% | 441.963,00 |
| 29.01.2024 | 55,70 | 58,00 | 55,44 | 57,98 | 3,76% | 466.144,00 |
| 26.01.2024 | 56,77 | 57,04 | 55,60 | 55,88 | -0,71% | 555.695,00 |
| 25.01.2024 | 56,73 | 57,39 | 55,66 | 56,28 | 0,05% | 846.448,00 |
| 24.01.2024 | 57,59 | 58,01 | 55,81 | 56,25 | -1,37% | 622.707,00 |
| 23.01.2024 | 58,88 | 59,09 | 56,75 | 57,03 | -0,90% | 787.702,00 |
| 22.01.2024 | 58,02 | 58,31 | 55,82 | 57,55 | 0,10% | 1.055.624,00 |
| 19.01.2024 | 58,01 | 58,16 | 56,72 | 57,49 | -0,91% | 585.910,00 |
| 18.01.2024 | 58,28 | 59,05 | 56,62 | 58,02 | -0,26% | 500.199,00 |
| 17.01.2024 | 58,65 | 59,20 | 57,52 | 58,17 | -1,27% | 734.981,00 |
| 16.01.2024 | 57,64 | 59,61 | 57,63 | 58,92 | 1,85% | 731.261,00 |
| 12.01.2024 | 58,91 | 60,36 | 57,63 | 57,85 | -1,50% | 560.115,00 |
| 11.01.2024 | 60,66 | 60,79 | 57,93 | 58,73 | -3,53% | 893.985,00 |
| 10.01.2024 | 59,35 | 62,00 | 56,94 | 60,88 | 3,20% | 1.863.900,00 |
| 09.01.2024 | 59,73 | 63,59 | 58,59 | 58,99 | -10,08% | 1.907.355,00 |
| 08.01.2024 | 64,71 | 65,94 | 64,33 | 65,60 | 2,42% | 565.035,00 |
| 05.01.2024 | 62,20 | 64,67 | 61,34 | 64,05 | 1,89% | 818.344,00 |
| 04.01.2024 | 63,46 | 64,03 | 62,54 | 62,86 | -0,54% | 686.228,00 |
| 03.01.2024 | 65,84 | 65,86 | 62,72 | 63,20 | -3,92% | 635.877,00 |
| 02.01.2024 | 64,34 | 66,35 | 63,99 | 65,78 | 1,32% | 552.178,00 |
| 29.12.2023 | 65,29 | 66,61 | 64,75 | 64,92 | -0,31% | 606.243,00 |
| 28.12.2023 | 65,66 | 66,38 | 64,71 | 65,12 | -1,06% | 400.426,00 |
| 27.12.2023 | 64,13 | 66,10 | 63,40 | 65,82 | 2,38% | 516.577,00 |
| 26.12.2023 | 65,95 | 66,47 | 64,00 | 64,29 | -2,16% | 626.962,00 |