Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,52 | 37,57 | 0,00 | 35,77 | -3,75% | - |
25.02.2021 | 38,67 | 38,75 | 0,00 | 37,16 | -6,59% | - |
24.02.2021 | 39,74 | 40,15 | 39,38 | 39,78 | 0,87% | - |
23.02.2021 | 39,09 | 40,34 | 37,98 | 39,44 | -2,67% | - |
22.02.2021 | 41,06 | 41,81 | 40,12 | 40,52 | -1,17% | - |
19.02.2021 | 41,58 | 41,77 | 40,16 | 41,00 | 1,13% | - |
18.02.2021 | 40,17 | 41,09 | 39,67 | 40,54 | -5,10% | - |
17.02.2021 | 42,11 | 43,33 | 0,00 | 42,72 | 1,81% | - |
16.02.2021 | 41,72 | 42,69 | 41,14 | 41,96 | 0,52% | - |
12.02.2021 | 41,33 | 42,25 | 41,29 | 41,74 | 3,47% | - |
11.02.2021 | 41,66 | 41,86 | 39,80 | 40,34 | -4,04% | - |
10.02.2021 | 43,18 | 43,18 | 41,71 | 42,04 | -5,18% | - |
09.02.2021 | 45,12 | 45,40 | 44,15 | 44,34 | 0,02% | - |
08.02.2021 | 42,61 | 44,36 | 0,00 | 44,33 | 4,50% | - |
05.02.2021 | 41,47 | 42,77 | 41,17 | 42,42 | 0,69% | - |
04.02.2021 | 41,53 | 42,61 | 41,48 | 42,13 | 4,42% | - |
03.02.2021 | 42,19 | 42,22 | 40,11 | 40,34 | -3,16% | - |
02.02.2021 | 39,38 | 41,94 | 39,10 | 41,66 | 11,47% | - |
01.02.2021 | 37,31 | 37,49 | 37,31 | 37,37 | -1,22% | - |
29.01.2021 | 37,47 | 38,07 | 0,00 | 37,83 | 0,99% | - |
28.01.2021 | 38,13 | 39,22 | 0,00 | 37,46 | -2,21% | - |
27.01.2021 | 38,17 | 38,31 | 38,17 | 38,31 | -9,47% | - |
26.01.2021 | 43,31 | 43,45 | 41,49 | 42,31 | -4,06% | - |
25.01.2021 | 44,00 | 44,10 | 44,00 | 44,10 | 4,89% | - |
22.01.2021 | 41,88 | 42,25 | 40,98 | 42,05 | -0,19% | - |
21.01.2021 | 41,08 | 42,68 | 0,00 | 42,13 | 4,35% | - |
20.01.2021 | 39,97 | 40,43 | 38,87 | 40,37 | 2,50% | - |
19.01.2021 | 38,18 | 39,62 | 38,01 | 39,39 | 8,93% | - |
15.01.2021 | 36,43 | 37,19 | 36,13 | 36,16 | -2,89% | - |
14.01.2021 | 36,86 | 37,85 | 36,32 | 37,23 | 2,10% | - |
13.01.2021 | 37,61 | 37,74 | 36,16 | 36,47 | -0,21% | - |
12.01.2021 | 36,54 | 36,54 | 36,54 | 36,54 | 9,93% | - |
11.01.2021 | 33,85 | 34,00 | 32,92 | 33,24 | -1,34% | - |
08.01.2021 | 33,47 | 33,74 | 32,68 | 33,69 | -1,09% | - |
07.01.2021 | 34,28 | 34,74 | 33,79 | 34,06 | -0,09% | - |
06.01.2021 | 33,17 | 34,64 | 32,83 | 34,09 | 1,85% | - |
05.01.2021 | 33,47 | 33,47 | 33,47 | 33,47 | 0,13% | - |
04.01.2021 | 34,59 | 34,59 | 33,06 | 33,43 | 0,19% | - |
31.12.2020 | 33,87 | 34,32 | 33,25 | 33,36 | -1,93% | - |
30.12.2020 | 34,53 | 34,65 | 33,69 | 34,02 | 1,86% | - |
29.12.2020 | 34,05 | 34,38 | 32,91 | 33,40 | -3,59% | - |
28.12.2020 | 34,57 | 35,05 | 33,72 | 34,64 | 3,14% | - |
24.12.2020 | 35,13 | 36,85 | 33,59 | 33,59 | -5,46% | - |
23.12.2020 | 35,87 | 36,31 | 35,19 | 35,53 | -1,46% | - |
22.12.2020 | 37,01 | 37,27 | 35,87 | 36,05 | -2,38% | - |
21.12.2020 | 36,36 | 37,15 | 35,72 | 36,93 | -0,90% | - |
18.12.2020 | 38,21 | 38,21 | 36,54 | 37,27 | 1,39% | - |
17.12.2020 | 37,94 | 37,94 | 34,72 | 36,76 | 0,68% | - |
16.12.2020 | 37,41 | 37,77 | 36,32 | 36,51 | -10,26% | - |
15.12.2020 | 39,82 | 41,03 | 39,32 | 40,68 | -2,06% | - |
14.12.2020 | 40,06 | 43,83 | 37,03 | 41,54 | 4,01% | - |
11.12.2020 | 40,55 | 40,64 | 39,58 | 39,94 | 0,14% | - |
10.12.2020 | 39,62 | 40,26 | 39,49 | 39,88 | -0,71% | - |
09.12.2020 | 40,18 | 40,22 | 38,71 | 40,17 | 3,48% | - |
08.12.2020 | 39,06 | 39,49 | 38,79 | 38,82 | -1,18% | - |
07.12.2020 | 39,31 | 39,31 | 39,28 | 39,28 | -0,70% | - |
04.12.2020 | 39,76 | 40,19 | 36,65 | 39,56 | 0,34% | - |
03.12.2020 | 39,98 | 40,19 | 39,30 | 39,42 | -0,92% | - |
02.12.2020 | 39,10 | 40,56 | 39,03 | 39,79 | 1,73% | - |
01.12.2020 | 39,12 | 39,59 | 38,49 | 39,11 | -2,41% | - |
30.11.2020 | 39,08 | 42,62 | 39,04 | 40,08 | 0,30% | - |
27.11.2020 | 39,70 | 40,62 | 38,20 | 39,96 | 3,03% | - |
25.11.2020 | 38,44 | 39,40 | 38,44 | 38,78 | -2,38% | - |
24.11.2020 | 39,49 | 40,23 | 39,31 | 39,73 | 1,46% | - |
23.11.2020 | 38,95 | 39,98 | 38,88 | 39,16 | 0,22% | - |
20.11.2020 | 37,71 | 39,22 | 37,53 | 39,07 | 0,49% | - |
19.11.2020 | 39,63 | 39,95 | 38,57 | 38,88 | -1,09% | - |
18.11.2020 | 39,43 | 40,75 | 39,22 | 39,31 | -2,23% | - |
17.11.2020 | 36,55 | 40,21 | 36,50 | 40,21 | 9,89% | - |
16.11.2020 | 36,36 | 36,74 | 35,87 | 36,59 | 1,29% | - |
13.11.2020 | 36,96 | 36,96 | 35,47 | 36,12 | -1,70% | - |
12.11.2020 | 36,51 | 37,22 | 36,37 | 36,75 | 1,93% | - |
11.11.2020 | 35,77 | 36,39 | 35,16 | 36,05 | 3,46% | - |
10.11.2020 | 34,44 | 34,97 | 0,00 | 34,85 | 3,47% | - |
09.11.2020 | 34,44 | 35,90 | 33,64 | 33,68 | 3,71% | - |
06.11.2020 | 29,62 | 34,20 | 29,62 | 32,47 | -5,39% | - |
05.11.2020 | 33,58 | 34,89 | 33,44 | 34,32 | 2,10% | - |
04.11.2020 | 34,25 | 35,24 | 32,98 | 33,62 | 2,16% | - |
03.11.2020 | 32,19 | 33,24 | 31,84 | 32,91 | 6,40% | - |
02.11.2020 | 31,59 | 32,55 | 30,03 | 30,93 | -6,39% | - |
30.10.2020 | 32,24 | 33,40 | 0,00 | 33,04 | 3,32% | - |
29.10.2020 | 32,37 | 33,49 | 30,72 | 31,98 | -9,42% | - |
28.10.2020 | 35,29 | 36,11 | 34,42 | 35,30 | -4,25% | - |
27.10.2020 | 36,87 | 36,87 | 36,87 | 36,87 | 0,12% | - |
26.10.2020 | 36,68 | 37,01 | 35,82 | 36,82 | -2,52% | - |
23.10.2020 | 37,31 | 37,77 | 36,67 | 37,77 | 1,98% | - |
22.10.2020 | 37,19 | 37,58 | 36,33 | 37,04 | 2,55% | - |
21.10.2020 | 38,82 | 39,37 | 36,09 | 36,12 | -6,29% | - |
20.10.2020 | 38,00 | 38,78 | 37,34 | 38,54 | 1,54% | - |
19.10.2020 | 36,86 | 37,96 | 36,76 | 37,96 | 6,41% | - |
16.10.2020 | 36,48 | 37,07 | 35,67 | 35,67 | -0,29% | - |
15.10.2020 | 34,94 | 35,94 | 34,57 | 35,78 | 1,30% | - |
14.10.2020 | 35,79 | 36,20 | 34,65 | 35,32 | -2,09% | - |
13.10.2020 | 36,69 | 37,40 | 35,95 | 36,07 | -1,70% | - |
12.10.2020 | 36,74 | 36,74 | 36,63 | 36,70 | 1,87% | - |
09.10.2020 | 35,60 | 36,48 | 35,49 | 36,02 | 1,28% | - |
08.10.2020 | 34,93 | 35,68 | 34,88 | 35,57 | 2,79% | - |
07.10.2020 | 33,75 | 34,88 | 33,49 | 34,60 | 4,90% | - |
06.10.2020 | 33,10 | 33,10 | 32,99 | 32,99 | -0,08% | - |
05.10.2020 | 32,57 | 33,67 | 32,57 | 33,01 | 3,33% | - |