23,100€
-3,75%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 25.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 24.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 23.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 22.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 18.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 17.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 16.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 15.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 12.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 11.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 10.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 09.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 08.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 05.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 04.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 03.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 02.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 28.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 27.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 25.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 22.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 20.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 18.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 14.03.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 0,81% | 20,00 |
| 13.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 12.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 11.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 07.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 06.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 05.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 04.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 01.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 29.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 28.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 27.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | - |
| 26.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 23.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 22.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 21.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 20.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 19.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 16.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 15.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 4,03% | 200,00 |
| 14.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 13.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 12.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 50,00 |
| 09.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 08.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 07.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 06.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 05.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 02.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 01.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 31.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 29.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 26.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 25.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 24.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 22.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 19.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 18.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 17.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 16.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 15.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 10.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 09.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 08.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 04.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 03.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 02.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 29.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 28.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 27.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 22.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 21.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 20.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 19.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 18.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 15.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 14.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 12.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 11.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 08.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 07.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 06.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 05.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 04.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 6,14% | - |