Echtzeit-Aktienkurs Inogen Inc.
Bid:
Ask:
Aktienkurse zur Inogen Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 54,15 | 55,95 | 52,23 | 52,48 | -1,00% | - |
25.02.2021 | 52,68 | 53,02 | 52,68 | 53,01 | 2,79% | - |
24.02.2021 | 50,13 | 51,95 | 50,04 | 51,57 | 2,04% | - |
23.02.2021 | 52,32 | 53,16 | 49,92 | 50,54 | -3,03% | - |
22.02.2021 | 51,37 | 52,58 | 51,35 | 52,12 | -1,31% | - |
19.02.2021 | 54,08 | 54,08 | 52,60 | 52,81 | 0,28% | - |
18.02.2021 | 52,60 | 53,24 | 52,40 | 52,66 | -1,49% | - |
17.02.2021 | 52,87 | 54,70 | 52,60 | 53,46 | 0,00% | - |
16.02.2021 | 54,43 | 54,74 | 53,31 | 53,46 | -4,22% | - |
12.02.2021 | 55,48 | 56,32 | 55,35 | 55,81 | 0,03% | - |
11.02.2021 | 55,23 | 56,17 | 54,79 | 55,80 | 0,36% | - |
10.02.2021 | 55,10 | 56,47 | 54,85 | 55,60 | 0,59% | - |
09.02.2021 | 54,66 | 55,29 | 54,34 | 55,27 | 1,31% | - |
08.02.2021 | 54,23 | 54,64 | 53,41 | 54,56 | 2,88% | - |
05.02.2021 | 52,08 | 53,16 | 52,01 | 53,03 | 3,76% | - |
04.02.2021 | 51,09 | 52,20 | 50,86 | 51,11 | -0,94% | - |
03.02.2021 | 50,80 | 51,70 | 50,34 | 51,60 | 2,20% | - |
02.02.2021 | 50,19 | 50,82 | 50,18 | 50,49 | 1,24% | - |
01.02.2021 | 49,97 | 50,64 | 49,38 | 49,87 | 1,24% | - |
29.01.2021 | 48,95 | 49,32 | 48,45 | 49,26 | 1,07% | - |
28.01.2021 | 49,24 | 49,90 | 48,02 | 48,74 | -1,17% | - |
27.01.2021 | 49,93 | 50,58 | 48,42 | 49,31 | -1,49% | - |
26.01.2021 | 49,84 | 50,14 | 49,84 | 50,06 | 1,51% | - |
25.01.2021 | 48,58 | 49,32 | 48,01 | 49,31 | 5,16% | - |
22.01.2021 | 46,33 | 47,07 | 45,93 | 46,89 | 0,32% | - |
21.01.2021 | 46,79 | 46,79 | 46,59 | 46,74 | 1,37% | - |
20.01.2021 | 46,59 | 46,59 | 45,49 | 46,11 | 1,54% | - |
19.01.2021 | 45,00 | 45,97 | 44,56 | 45,41 | 3,55% | - |
15.01.2021 | 43,93 | 45,08 | 43,83 | 43,86 | -3,70% | - |
14.01.2021 | 45,35 | 45,97 | 44,64 | 45,54 | -2,46% | - |
13.01.2021 | 47,45 | 47,80 | 46,00 | 46,69 | -4,69% | - |
12.01.2021 | 48,71 | 49,47 | 48,21 | 48,99 | 1,50% | - |
11.01.2021 | 47,39 | 48,30 | 47,02 | 48,26 | 4,74% | - |
08.01.2021 | 46,81 | 47,63 | 44,52 | 46,08 | -6,51% | - |
07.01.2021 | 47,25 | 49,39 | 46,91 | 49,29 | 5,82% | - |
06.01.2021 | 46,13 | 47,11 | 45,59 | 46,58 | 5,47% | - |
05.01.2021 | 43,99 | 44,44 | 43,38 | 44,16 | 0,38% | - |
04.01.2021 | 43,95 | 44,56 | 42,98 | 44,00 | -1,72% | - |
31.12.2020 | 44,33 | 44,89 | 43,95 | 44,77 | 2,28% | - |
30.12.2020 | 44,36 | 45,00 | 43,47 | 43,77 | 1,26% | - |
29.12.2020 | 43,10 | 43,72 | 42,81 | 43,22 | -1,76% | - |
28.12.2020 | 42,11 | 44,00 | 42,11 | 44,00 | 1,11% | - |
24.12.2020 | 42,88 | 44,51 | 42,70 | 43,51 | -0,70% | - |
23.12.2020 | 43,14 | 43,82 | 42,29 | 43,82 | 2,36% | - |
22.12.2020 | 41,20 | 42,97 | 41,18 | 42,81 | 4,71% | - |
21.12.2020 | 39,52 | 41,09 | 39,52 | 40,88 | 1,00% | - |
18.12.2020 | 40,66 | 41,60 | 38,86 | 40,48 | -1,23% | - |
17.12.2020 | 40,75 | 41,83 | 40,41 | 40,98 | -0,49% | - |
16.12.2020 | 41,63 | 42,77 | 33,64 | 41,18 | -0,02% | - |
15.12.2020 | 40,24 | 41,30 | 39,82 | 41,19 | -0,50% | - |
14.12.2020 | 41,23 | 47,25 | 40,71 | 41,40 | 7,66% | - |
11.12.2020 | 39,01 | 39,21 | 37,68 | 38,45 | -3,55% | - |
10.12.2020 | 39,46 | 40,09 | 39,14 | 39,87 | 0,72% | - |
09.12.2020 | 41,01 | 41,08 | 39,08 | 39,58 | 6,51% | - |
08.12.2020 | 38,89 | 40,57 | 0,00 | 37,16 | 3,39% | - |
07.12.2020 | 38,74 | 39,77 | 34,98 | 35,94 | -7,79% | - |
04.12.2020 | 38,06 | 39,02 | 37,65 | 38,98 | 6,30% | - |
03.12.2020 | 36,83 | 37,30 | 36,30 | 36,67 | -0,74% | - |
02.12.2020 | 36,50 | 37,46 | 35,34 | 36,94 | 1,92% | - |
01.12.2020 | 35,28 | 36,25 | 31,86 | 36,25 | 6,10% | - |
30.11.2020 | 36,01 | 39,07 | 34,01 | 34,16 | -6,22% | - |
27.11.2020 | 36,11 | 36,86 | 35,63 | 36,43 | 0,80% | - |
25.11.2020 | 36,20 | 36,80 | 35,22 | 36,14 | -3,18% | - |
24.11.2020 | 36,96 | 38,25 | 36,82 | 37,32 | 3,17% | - |
23.11.2020 | 34,68 | 36,71 | 34,61 | 36,18 | 2,00% | - |
20.11.2020 | 36,36 | 36,84 | 34,93 | 35,47 | -0,38% | - |
19.11.2020 | 34,66 | 36,98 | 34,57 | 35,60 | 3,50% | - |
18.11.2020 | 34,49 | 34,95 | 34,20 | 34,40 | -1,16% | - |
17.11.2020 | 33,77 | 34,81 | 33,57 | 34,80 | 2,70% | - |
16.11.2020 | 34,28 | 34,46 | 33,80 | 33,89 | 1,88% | - |
13.11.2020 | 32,51 | 33,55 | 32,34 | 33,26 | 2,34% | - |
12.11.2020 | 33,01 | 33,27 | 32,17 | 32,50 | -0,09% | - |
11.11.2020 | 33,18 | 33,19 | 32,12 | 32,53 | -2,72% | - |
10.11.2020 | 32,56 | 34,36 | 32,41 | 33,44 | 3,45% | - |
09.11.2020 | 0,00 | 34,77 | 0,00 | 32,33 | 10,66% | - |
06.11.2020 | 28,97 | 29,32 | 28,52 | 29,21 | 7,85% | - |
05.11.2020 | 29,14 | 29,79 | 26,88 | 27,09 | -9,58% | - |
04.11.2020 | 29,08 | 30,63 | 28,69 | 29,96 | 2,29% | - |
03.11.2020 | 28,82 | 29,84 | 28,04 | 29,29 | 2,63% | - |
02.11.2020 | 29,46 | 29,66 | 27,61 | 28,54 | -2,03% | - |
30.10.2020 | 28,92 | 29,62 | 28,59 | 29,13 | 3,30% | - |
29.10.2020 | 28,33 | 28,56 | 27,18 | 28,20 | -1,71% | - |
28.10.2020 | 27,98 | 28,69 | 27,70 | 28,69 | -1,73% | - |
27.10.2020 | 29,19 | 29,20 | 29,19 | 29,19 | 2,87% | - |
26.10.2020 | 27,62 | 28,42 | 27,59 | 28,38 | 1,43% | - |
23.10.2020 | 28,23 | 28,26 | 27,46 | 27,98 | -0,14% | - |
22.10.2020 | 28,01 | 28,74 | 27,17 | 28,02 | 2,23% | - |
21.10.2020 | 28,06 | 28,55 | 27,41 | 27,41 | -3,20% | - |
20.10.2020 | 29,21 | 29,25 | 28,22 | 28,31 | -1,10% | - |
19.10.2020 | 30,70 | 30,72 | 28,61 | 28,63 | -6,70% | - |
16.10.2020 | 31,16 | 31,56 | 30,46 | 30,68 | 0,43% | - |
15.10.2020 | 30,35 | 30,98 | 30,15 | 30,55 | -1,29% | - |
14.10.2020 | 30,80 | 31,58 | 30,44 | 30,95 | -1,45% | - |
13.10.2020 | 31,43 | 31,77 | 30,95 | 31,41 | -0,59% | - |
12.10.2020 | 31,19 | 31,76 | 30,98 | 31,59 | 1,89% | - |
09.10.2020 | 31,21 | 31,21 | 30,54 | 31,01 | 0,91% | - |
08.10.2020 | 30,47 | 30,84 | 29,85 | 30,73 | 3,47% | - |
07.10.2020 | 30,17 | 30,38 | 29,50 | 29,70 | -0,10% | - |
06.10.2020 | 29,70 | 30,63 | 29,61 | 29,73 | -0,27% | - |
05.10.2020 | 29,85 | 30,25 | 29,30 | 29,81 | -0,17% | - |