102,880$
-0,28%
Echtzeit-Aktienkurs Insperity Inc.
Bid:
Ask:
Aktienkurse zur Insperity Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 104,53 | 105,60 | 102,67 | 102,88 | -0,28% | 305.792,00 |
02.05.2024 | 105,00 | 105,34 | 101,57 | 103,17 | -1,08% | 372.364,00 |
01.05.2024 | 104,50 | 105,99 | 99,06 | 104,30 | 1,33% | 474.387,00 |
30.04.2024 | 104,04 | 105,13 | 102,71 | 102,93 | -1,24% | 523.952,00 |
29.04.2024 | 104,88 | 105,90 | 103,52 | 104,22 | 0,05% | 425.587,00 |
26.04.2024 | 106,72 | 107,10 | 103,08 | 104,17 | -4,37% | 415.094,00 |
25.04.2024 | 109,27 | 109,38 | 107,32 | 108,93 | -0,54% | 232.271,00 |
24.04.2024 | 108,40 | 109,64 | 107,82 | 109,52 | 0,80% | 219.459,00 |
23.04.2024 | 109,23 | 109,80 | 108,32 | 108,65 | -0,33% | 200.113,00 |
22.04.2024 | 108,33 | 109,65 | 108,33 | 109,01 | 0,61% | 232.155,00 |
19.04.2024 | 106,89 | 108,51 | 106,33 | 108,35 | 1,45% | 229.617,00 |
18.04.2024 | 105,75 | 107,64 | 105,39 | 106,80 | 0,99% | 249.169,00 |
17.04.2024 | 105,51 | 106,17 | 104,86 | 105,75 | 0,86% | 193.534,00 |
16.04.2024 | 104,91 | 105,51 | 104,27 | 104,85 | -0,36% | 229.071,00 |
15.04.2024 | 106,58 | 106,79 | 104,92 | 105,23 | -0,65% | 202.927,00 |
12.04.2024 | 105,94 | 106,77 | 105,53 | 105,92 | -0,44% | 179.887,00 |
11.04.2024 | 105,16 | 106,82 | 105,16 | 106,39 | 1,46% | 169.845,00 |
10.04.2024 | 106,59 | 106,76 | 104,24 | 104,86 | -3,30% | 251.530,00 |
09.04.2024 | 107,87 | 108,87 | 107,77 | 108,44 | 0,58% | 237.157,00 |
08.04.2024 | 106,24 | 108,12 | 106,05 | 107,82 | 1,91% | 241.085,00 |
05.04.2024 | 105,47 | 106,28 | 104,68 | 105,80 | 0,18% | 275.034,00 |
04.04.2024 | 108,63 | 109,06 | 105,48 | 105,61 | -1,69% | 242.440,00 |
03.04.2024 | 106,11 | 107,85 | 105,86 | 107,43 | 0,35% | 228.723,00 |
02.04.2024 | 106,50 | 108,16 | 106,20 | 107,05 | -0,43% | 400.898,00 |
01.04.2024 | 109,42 | 109,42 | 107,23 | 107,51 | -1,92% | 342.898,00 |
28.03.2024 | 108,59 | 110,72 | 108,56 | 109,61 | 0,96% | 453.267,00 |
27.03.2024 | 106,64 | 108,65 | 106,25 | 108,57 | 2,78% | 315.522,00 |
26.03.2024 | 106,70 | 106,70 | 104,17 | 105,63 | -0,06% | 372.139,00 |
25.03.2024 | 104,54 | 106,03 | 104,00 | 105,69 | 0,59% | 404.084,00 |
22.03.2024 | 103,68 | 105,88 | 103,30 | 105,07 | 2,08% | 357.412,00 |
21.03.2024 | 101,85 | 103,85 | 101,49 | 102,93 | 1,65% | 232.517,00 |
20.03.2024 | 99,67 | 101,74 | 99,31 | 101,26 | 1,70% | 210.910,00 |
19.03.2024 | 98,80 | 99,90 | 98,31 | 99,57 | 0,66% | 242.654,00 |
18.03.2024 | 98,15 | 99,55 | 97,75 | 98,92 | 0,52% | 381.499,00 |
15.03.2024 | 97,72 | 99,76 | 97,72 | 98,41 | 0,13% | 1.940.644,00 |
14.03.2024 | 98,15 | 98,39 | 96,59 | 98,28 | 0,21% | 422.285,00 |
13.03.2024 | 99,69 | 100,75 | 97,94 | 98,07 | -2,16% | 398.117,00 |
12.03.2024 | 100,27 | 100,38 | 98,97 | 100,23 | -0,60% | 267.970,00 |
11.03.2024 | 101,04 | 101,88 | 99,81 | 100,84 | -0,16% | 311.290,00 |
08.03.2024 | 100,99 | 102,27 | 100,88 | 101,00 | 0,61% | 369.219,00 |
07.03.2024 | 101,63 | 102,53 | 100,05 | 100,39 | -0,97% | 385.594,00 |
06.03.2024 | 99,38 | 103,87 | 98,88 | 101,37 | 6,05% | 688.648,00 |
05.03.2024 | 98,53 | 99,07 | 95,15 | 95,59 | -3,25% | 329.215,00 |
04.03.2024 | 102,75 | 102,80 | 98,62 | 98,80 | -3,69% | 468.409,00 |
01.03.2024 | 101,42 | 103,49 | 101,14 | 102,59 | 0,79% | 320.845,00 |
29.02.2024 | 100,66 | 102,20 | 100,53 | 101,79 | 1,50% | 558.652,00 |
28.02.2024 | 96,96 | 100,47 | 96,96 | 100,29 | 3,03% | 467.701,00 |
27.02.2024 | 98,40 | 98,56 | 97,17 | 97,34 | -0,90% | 299.606,00 |
26.02.2024 | 98,10 | 98,75 | 97,39 | 98,22 | -0,26% | 278.423,00 |
23.02.2024 | 97,59 | 99,32 | 97,59 | 98,48 | 0,94% | 336.085,00 |
22.02.2024 | 96,35 | 98,40 | 95,58 | 97,56 | 1,38% | 350.119,00 |
21.02.2024 | 97,49 | 97,49 | 95,60 | 96,23 | -1,18% | 365.221,00 |
20.02.2024 | 95,74 | 97,51 | 95,52 | 97,38 | 1,01% | 353.968,00 |
16.02.2024 | 94,98 | 97,67 | 93,86 | 96,41 | 1,78% | 609.526,00 |
15.02.2024 | 93,04 | 94,94 | 92,26 | 94,72 | 2,44% | 474.420,00 |
14.02.2024 | 92,70 | 93,42 | 91,32 | 92,46 | 0,18% | 416.115,00 |
13.02.2024 | 94,12 | 94,26 | 91,85 | 92,29 | -3,17% | 384.585,00 |
12.02.2024 | 96,26 | 97,75 | 94,77 | 95,31 | -1,10% | 540.238,00 |
09.02.2024 | 96,20 | 96,54 | 93,21 | 96,37 | 0,02% | 616.283,00 |
08.02.2024 | 103,39 | 103,66 | 90,80 | 96,35 | -14,78% | 1.427.594,00 |
07.02.2024 | 113,39 | 114,29 | 112,44 | 113,06 | -0,29% | 263.821,00 |
06.02.2024 | 112,06 | 113,88 | 112,06 | 113,39 | 0,93% | 182.306,00 |
05.02.2024 | 113,33 | 113,33 | 111,92 | 112,35 | -1,27% | 175.480,00 |
02.02.2024 | 112,92 | 114,82 | 112,32 | 113,79 | -0,24% | 174.358,00 |
01.02.2024 | 114,75 | 114,75 | 112,50 | 114,06 | -0,55% | 268.999,00 |
31.01.2024 | 115,00 | 116,45 | 114,06 | 114,69 | -0,27% | 281.388,00 |
30.01.2024 | 113,94 | 115,11 | 113,34 | 115,00 | 0,11% | 375.280,00 |
29.01.2024 | 114,50 | 115,06 | 113,27 | 114,87 | 0,22% | 293.954,00 |
26.01.2024 | 113,37 | 115,33 | 113,37 | 114,62 | 1,72% | 305.002,00 |
25.01.2024 | 117,22 | 117,22 | 111,95 | 112,68 | -4,04% | 235.818,00 |
24.01.2024 | 115,90 | 117,48 | 114,99 | 117,43 | 2,26% | 186.401,00 |
23.01.2024 | 115,77 | 117,08 | 114,15 | 114,83 | -0,01% | 248.301,00 |
22.01.2024 | 115,50 | 116,47 | 114,46 | 114,84 | 0,05% | 200.452,00 |
19.01.2024 | 116,64 | 116,64 | 114,20 | 114,78 | -1,14% | 200.615,00 |
18.01.2024 | 116,26 | 116,59 | 114,80 | 116,10 | -0,96% | 160.027,00 |
17.01.2024 | 115,56 | 117,50 | 115,56 | 117,23 | 0,65% | 127.536,00 |
16.01.2024 | 115,87 | 117,04 | 115,46 | 116,47 | -0,27% | 122.653,00 |
12.01.2024 | 117,39 | 118,50 | 115,99 | 116,79 | 0,02% | 114.724,00 |
11.01.2024 | 116,09 | 117,22 | 114,62 | 116,77 | 0,19% | 145.719,00 |
10.01.2024 | 117,14 | 117,32 | 116,07 | 116,55 | -0,67% | 107.146,00 |
09.01.2024 | 116,31 | 117,37 | 115,72 | 117,34 | -0,23% | 142.182,00 |
08.01.2024 | 115,15 | 117,84 | 115,10 | 117,61 | 2,13% | 196.182,00 |
05.01.2024 | 115,73 | 116,82 | 114,81 | 115,16 | -1,14% | 163.899,00 |
04.01.2024 | 115,40 | 116,49 | 114,81 | 116,49 | 1,27% | 188.139,00 |
03.01.2024 | 119,02 | 119,02 | 114,96 | 115,03 | -3,14% | 201.177,00 |
02.01.2024 | 116,37 | 118,95 | 116,37 | 118,76 | 1,31% | 218.923,00 |
29.12.2023 | 116,30 | 118,18 | 116,30 | 117,22 | 0,99% | 226.514,00 |
28.12.2023 | 115,34 | 116,76 | 115,20 | 116,07 | 0,19% | 185.014,00 |
27.12.2023 | 117,54 | 117,73 | 115,76 | 115,85 | -1,44% | 226.200,00 |
26.12.2023 | 117,31 | 117,80 | 116,77 | 117,54 | 0,35% | 164.172,00 |
22.12.2023 | 117,00 | 117,87 | 116,27 | 117,13 | 0,75% | 178.482,00 |
21.12.2023 | 115,80 | 116,37 | 115,14 | 116,26 | 0,58% | 221.219,00 |
20.12.2023 | 117,61 | 119,26 | 115,41 | 115,59 | -2,04% | 243.314,00 |
19.12.2023 | 116,83 | 118,83 | 116,83 | 118,00 | 1,50% | 287.033,00 |
18.12.2023 | 116,00 | 117,42 | 114,53 | 116,26 | 1,33% | 235.117,00 |
15.12.2023 | 117,55 | 118,08 | 114,30 | 114,73 | -2,32% | 796.696,00 |
14.12.2023 | 119,14 | 119,41 | 115,86 | 117,46 | -0,41% | 272.081,00 |
13.12.2023 | 115,16 | 118,00 | 114,57 | 117,94 | 1,71% | 266.013,00 |
12.12.2023 | 117,05 | 117,05 | 115,11 | 115,96 | -0,65% | 240.839,00 |
11.12.2023 | 117,35 | 118,30 | 116,64 | 116,72 | -0,45% | 195.480,00 |