23,700€
-0,42%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 23.04.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 4,85% | 275,00 |
| 22.04.2024 | 22,90 | 23,60 | 22,50 | 22,70 | -1,30% | - |
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | 60,00 |
| 18.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,64% | 65,00 |
| 17.04.2024 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 16.04.2024 | 25,30 | 25,30 | 24,50 | 24,70 | -2,37% | - |
| 15.04.2024 | 25,70 | 25,90 | 24,90 | 25,30 | -0,78% | - |
| 12.04.2024 | 26,70 | 26,90 | 25,30 | 25,50 | -6,25% | - |
| 11.04.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 3,42% | 400,00 |
| 10.04.2024 | 25,90 | 26,30 | 25,50 | 26,30 | 2,33% | - |
| 09.04.2024 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 08.04.2024 | 25,50 | 25,90 | 25,50 | 25,90 | 1,97% | - |
| 05.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 22,00 |
| 04.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 150,00 |
| 03.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 1,00 |
| 02.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | 120,00 |
| 28.03.2024 | 25,20 | 25,80 | 24,90 | 25,10 | -0,79% | - |
| 27.03.2024 | 25,00 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 26.03.2024 | 24,80 | 25,30 | 24,80 | 24,90 | 0,00% | - |
| 25.03.2024 | 24,40 | 24,90 | 24,30 | 24,90 | 1,63% | - |
| 22.03.2024 | 24,40 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 21.03.2024 | 24,40 | 24,90 | 24,20 | 24,30 | 0,00% | - |
| 20.03.2024 | 24,00 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 19.03.2024 | 24,20 | 24,20 | 23,60 | 24,10 | 0,00% | - |
| 18.03.2024 | 23,70 | 24,30 | 23,50 | 24,10 | 0,42% | - |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 50,00 |
| 14.03.2024 | 25,60 | 25,60 | 24,10 | 24,10 | -2,82% | - |
| 13.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 100,00 |
| 12.03.2024 | 24,70 | 25,10 | 24,50 | 24,90 | -1,97% | - |
| 11.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 30,00 |
| 08.03.2024 | 25,30 | 25,90 | 24,90 | 25,50 | 0,39% | - |
| 07.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 19,00 |
| 06.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 40,00 |
| 05.03.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -2,68% | 188,00 |
| 04.03.2024 | 25,90 | 26,10 | 25,10 | 26,10 | 1,56% | - |
| 01.03.2024 | 25,70 | 26,50 | 25,50 | 25,70 | -1,15% | - |
| 29.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 5,00 |
| 28.02.2024 | 26,90 | 27,30 | 25,70 | 25,70 | -4,46% | - |
| 27.02.2024 | 26,50 | 27,10 | 26,10 | 26,90 | 6,75% | - |
| 26.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 185,00 |
| 23.02.2024 | 25,10 | 25,50 | 24,70 | 25,10 | 0,00% | - |
| 22.02.2024 | 26,10 | 26,50 | 23,30 | 25,10 | -3,83% | - |
| 21.02.2024 | 27,00 | 27,30 | 25,90 | 26,10 | -3,69% | - |
| 20.02.2024 | 27,30 | 27,50 | 26,70 | 27,10 | -1,09% | - |
| 19.02.2024 | 27,40 | 27,50 | 27,30 | 27,40 | -0,36% | - |
| 16.02.2024 | 26,70 | 27,70 | 26,30 | 27,50 | 3,38% | - |
| 15.02.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 5,56% | 700,00 |
| 14.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 1,20% | 400,00 |
| 13.02.2024 | 25,80 | 25,90 | 24,70 | 24,90 | -3,11% | - |
| 12.02.2024 | 26,10 | 26,70 | 25,50 | 25,70 | -1,53% | - |
| 09.02.2024 | 26,50 | 26,90 | 26,10 | 26,10 | -1,14% | - |
| 08.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 189,00 |
| 07.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 4,00 |
| 06.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 40,00 |
| 05.02.2024 | 26,10 | 26,50 | 25,70 | 26,30 | 2,73% | - |
| 02.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,66% | 100,00 |
| 01.02.2024 | 25,70 | 26,50 | 25,60 | 26,30 | 1,54% | - |
| 31.01.2024 | 26,70 | 27,10 | 25,70 | 25,90 | 0,39% | - |
| 30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 180,00 |
| 29.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 638,00 |
| 26.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 40,00 |
| 25.01.2024 | 25,30 | 25,90 | 25,10 | 25,50 | 2,00% | - |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,47% | 175,00 |
| 23.01.2024 | 26,10 | 26,70 | 25,90 | 25,90 | -0,77% | - |
| 22.01.2024 | 25,70 | 26,30 | 25,70 | 26,10 | -0,38% | - |
| 19.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 40,00 |
| 18.01.2024 | 26,50 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 17.01.2024 | 26,10 | 26,70 | 25,90 | 26,30 | 1,54% | - |
| 16.01.2024 | 25,70 | 26,50 | 25,70 | 25,90 | 1,17% | - |
| 15.01.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,16% | 150,00 |
| 12.01.2024 | 25,90 | 26,50 | 25,70 | 25,90 | 0,00% | - |
| 11.01.2024 | 25,90 | 26,10 | 25,30 | 25,90 | 0,00% | - |
| 10.01.2024 | 26,60 | 26,70 | 25,70 | 25,90 | -1,89% | - |
| 09.01.2024 | 27,40 | 27,40 | 26,40 | 26,40 | -2,22% | 199,00 |
| 08.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,12% | 433,00 |
| 05.01.2024 | 26,70 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 04.01.2024 | 26,30 | 27,10 | 26,10 | 26,70 | 1,52% | - |
| 03.01.2024 | 27,30 | 27,50 | 26,10 | 26,30 | -3,66% | - |
| 02.01.2024 | 28,10 | 28,50 | 26,90 | 27,30 | -5,21% | - |
| 29.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 3,00 |
| 28.12.2023 | 28,50 | 28,90 | 28,30 | 28,50 | 1,06% | - |
| 27.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 3,30% | 10,00 |
| 22.12.2023 | 26,70 | 28,10 | 26,50 | 27,30 | 2,25% | - |
| 21.12.2023 | 25,30 | 26,70 | 25,30 | 26,70 | 4,71% | - |
| 20.12.2023 | 26,60 | 26,70 | 25,30 | 25,50 | -3,77% | - |
| 19.12.2023 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 18.12.2023 | 26,10 | 26,30 | 25,70 | 26,30 | 0,77% | - |
| 15.12.2023 | 26,30 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 14.12.2023 | 26,40 | 26,60 | 25,70 | 26,30 | -0,75% | - |
| 13.12.2023 | 25,90 | 26,50 | 25,50 | 26,50 | 4,33% | - |
| 12.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 41,00 |
| 11.12.2023 | 25,90 | 26,10 | 25,10 | 25,30 | -2,32% | - |
| 08.12.2023 | 25,50 | 26,30 | 25,50 | 25,90 | 1,57% | - |
| 07.12.2023 | 25,30 | 25,70 | 25,10 | 25,50 | -2,67% | - |
| 06.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 170,00 |
| 05.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 2,01% | 150,00 |
| 04.12.2023 | 24,30 | 24,90 | 24,30 | 24,90 | 2,47% | - |
| 01.12.2023 | 22,90 | 24,30 | 22,50 | 24,30 | 6,58% | - |
| 30.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 50,00 |