24,860$
-3,68%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,35 | 25,35 | 24,83 | 24,91 | -3,49% | 84.015,00 |
| 24.04.2024 | 25,58 | 25,96 | 25,34 | 25,81 | 2,14% | 2.518.248,00 |
| 23.04.2024 | 25,03 | 25,82 | 24,56 | 25,27 | 4,68% | 2.127.236,00 |
| 22.04.2024 | 24,37 | 25,15 | 23,55 | 24,14 | -0,74% | 2.956.678,00 |
| 19.04.2024 | 24,86 | 25,87 | 23,53 | 24,32 | -1,92% | 5.534.539,00 |
| 18.04.2024 | 26,07 | 26,31 | 24,77 | 24,80 | -5,29% | 1.889.924,00 |
| 17.04.2024 | 26,24 | 26,54 | 25,85 | 26,18 | 0,11% | 949.094,00 |
| 16.04.2024 | 26,87 | 26,98 | 26,11 | 26,15 | -2,57% | 1.785.060,00 |
| 15.04.2024 | 27,09 | 27,22 | 26,40 | 26,84 | -1,50% | 1.792.749,00 |
| 12.04.2024 | 28,39 | 28,46 | 26,95 | 27,25 | -4,59% | 2.639.140,00 |
| 11.04.2024 | 28,69 | 28,69 | 28,00 | 28,56 | 0,60% | 995.083,00 |
| 10.04.2024 | 27,59 | 28,43 | 27,26 | 28,39 | 1,36% | 1.140.537,00 |
| 09.04.2024 | 28,20 | 28,33 | 27,73 | 28,01 | -0,43% | 1.193.928,00 |
| 08.04.2024 | 27,65 | 28,14 | 27,56 | 28,13 | 1,70% | 839.370,00 |
| 05.04.2024 | 27,20 | 28,07 | 26,92 | 27,66 | 1,39% | 1.663.070,00 |
| 04.04.2024 | 27,68 | 27,91 | 27,14 | 27,28 | -1,52% | 2.269.164,00 |
| 03.04.2024 | 26,07 | 27,75 | 25,99 | 27,70 | 5,32% | 1.881.240,00 |
| 02.04.2024 | 26,49 | 26,65 | 25,83 | 26,30 | -1,61% | 3.015.726,00 |
| 01.04.2024 | 26,90 | 27,10 | 26,42 | 26,73 | -1,47% | 2.037.945,00 |
| 28.03.2024 | 27,22 | 27,55 | 27,01 | 27,13 | -0,77% | 1.129.688,00 |
| 27.03.2024 | 27,02 | 27,41 | 26,71 | 27,34 | 1,22% | 1.059.287,00 |
| 26.03.2024 | 27,29 | 27,41 | 26,95 | 27,01 | 0,04% | 929.907,00 |
| 25.03.2024 | 26,52 | 27,01 | 26,19 | 27,00 | 2,16% | 812.140,00 |
| 22.03.2024 | 26,57 | 26,61 | 26,02 | 26,43 | 0,34% | 967.867,00 |
| 21.03.2024 | 26,83 | 27,08 | 26,34 | 26,34 | -0,83% | 953.432,00 |
| 20.03.2024 | 26,00 | 26,63 | 25,90 | 26,56 | 1,65% | 904.090,00 |
| 19.03.2024 | 26,08 | 26,28 | 25,98 | 26,13 | -0,11% | 1.218.098,00 |
| 18.03.2024 | 25,78 | 26,41 | 25,52 | 26,16 | 1,71% | 1.869.269,00 |
| 15.03.2024 | 26,17 | 26,70 | 25,59 | 25,72 | -2,32% | 2.618.409,00 |
| 14.03.2024 | 27,84 | 27,93 | 26,10 | 26,33 | -5,46% | 1.710.447,00 |
| 13.03.2024 | 27,35 | 27,88 | 27,11 | 27,85 | 1,98% | 782.572,00 |
| 12.03.2024 | 27,00 | 27,36 | 26,82 | 27,31 | 0,85% | 811.207,00 |
| 11.03.2024 | 27,84 | 28,00 | 27,07 | 27,08 | -2,66% | 1.047.642,00 |
| 08.03.2024 | 28,18 | 28,35 | 27,25 | 27,82 | 0,18% | 1.910.068,00 |
| 07.03.2024 | 28,20 | 28,35 | 27,53 | 27,77 | -0,82% | 1.587.932,00 |
| 06.03.2024 | 28,07 | 28,14 | 27,49 | 28,00 | 0,61% | 1.055.694,00 |
| 05.03.2024 | 28,11 | 28,52 | 27,34 | 27,83 | -1,66% | 1.054.810,00 |
| 04.03.2024 | 28,22 | 28,44 | 27,30 | 28,30 | 0,86% | 929.083,00 |
| 01.03.2024 | 27,91 | 28,65 | 27,89 | 28,06 | 1,30% | 2.037.674,00 |
| 29.02.2024 | 28,59 | 28,83 | 27,63 | 27,70 | -1,18% | 931.582,00 |
| 28.02.2024 | 28,97 | 29,16 | 27,84 | 28,03 | -4,07% | 936.547,00 |
| 27.02.2024 | 29,27 | 29,46 | 28,35 | 29,22 | 1,63% | 1.559.720,00 |
| 26.02.2024 | 27,29 | 28,81 | 27,20 | 28,75 | 5,39% | 1.936.699,00 |
| 23.02.2024 | 27,41 | 27,68 | 26,72 | 27,28 | 0,55% | 1.427.535,00 |
| 22.02.2024 | 27,60 | 28,50 | 25,06 | 27,13 | -4,00% | 2.929.522,00 |
| 21.02.2024 | 29,07 | 29,46 | 28,10 | 28,26 | -3,32% | 1.318.691,00 |
| 20.02.2024 | 29,12 | 29,59 | 28,84 | 29,23 | -0,95% | 861.839,00 |
| 16.02.2024 | 28,64 | 29,91 | 28,27 | 29,51 | 2,64% | 1.928.178,00 |
| 15.02.2024 | 27,76 | 28,88 | 27,60 | 28,75 | 4,81% | 1.986.123,00 |
| 14.02.2024 | 26,80 | 27,76 | 26,66 | 27,43 | 3,12% | 2.633.190,00 |
| 13.02.2024 | 27,02 | 27,18 | 26,33 | 26,60 | -4,39% | 1.572.410,00 |
| 12.02.2024 | 28,09 | 28,73 | 27,52 | 27,82 | -1,52% | 1.801.895,00 |
| 09.02.2024 | 28,67 | 28,90 | 28,12 | 28,25 | -1,12% | 1.130.129,00 |
| 08.02.2024 | 28,94 | 29,00 | 28,18 | 28,57 | -1,45% | 2.328.430,00 |
| 07.02.2024 | 28,89 | 29,32 | 28,59 | 28,99 | -0,31% | 1.075.719,00 |
| 06.02.2024 | 28,18 | 29,23 | 27,99 | 29,08 | 2,87% | 616.872,00 |
| 05.02.2024 | 27,84 | 28,46 | 27,61 | 28,27 | 0,32% | 605.196,00 |
| 02.02.2024 | 28,16 | 28,48 | 27,56 | 28,18 | -1,19% | 891.861,00 |
| 01.02.2024 | 28,02 | 28,80 | 27,85 | 28,52 | 2,59% | 798.217,00 |
| 31.01.2024 | 28,89 | 29,47 | 27,74 | 27,80 | -4,04% | 1.116.299,00 |
| 30.01.2024 | 28,10 | 29,04 | 27,84 | 28,97 | 2,84% | 1.333.796,00 |
| 29.01.2024 | 27,67 | 28,19 | 27,25 | 28,17 | 1,66% | 994.810,00 |
| 26.01.2024 | 27,97 | 28,49 | 27,56 | 27,71 | -0,07% | 1.140.091,00 |
| 25.01.2024 | 27,61 | 28,01 | 27,33 | 27,73 | 1,20% | 1.145.884,00 |
| 24.01.2024 | 28,40 | 28,41 | 27,31 | 27,40 | -2,97% | 1.659.157,00 |
| 23.01.2024 | 28,54 | 28,91 | 27,99 | 28,24 | -1,02% | 1.048.133,00 |
| 22.01.2024 | 28,28 | 28,73 | 28,11 | 28,53 | 1,89% | 1.208.265,00 |
| 19.01.2024 | 28,60 | 28,60 | 27,81 | 28,00 | -1,55% | 4.359.622,00 |
| 18.01.2024 | 28,84 | 29,21 | 28,03 | 28,44 | -1,32% | 1.128.021,00 |
| 17.01.2024 | 28,24 | 28,99 | 28,07 | 28,82 | 1,55% | 1.931.071,00 |
| 16.01.2024 | 28,32 | 28,82 | 27,89 | 28,38 | -0,28% | 2.141.670,00 |
| 12.01.2024 | 28,63 | 29,07 | 28,19 | 28,46 | 0,21% | 1.079.344,00 |
| 11.01.2024 | 27,70 | 28,60 | 27,33 | 28,40 | 0,21% | 1.704.887,00 |
| 10.01.2024 | 28,90 | 29,33 | 28,18 | 28,34 | -2,65% | 1.459.245,00 |
| 09.01.2024 | 29,61 | 29,61 | 28,44 | 29,11 | -2,74% | 2.845.993,00 |
| 08.01.2024 | 28,94 | 29,95 | 28,53 | 29,93 | 1,98% | 2.470.260,00 |
| 05.01.2024 | 28,87 | 29,48 | 28,60 | 29,35 | 0,79% | 1.087.499,00 |
| 04.01.2024 | 28,69 | 29,68 | 28,68 | 29,12 | 1,53% | 1.292.910,00 |
| 03.01.2024 | 29,35 | 29,74 | 28,57 | 28,68 | -4,18% | 1.838.110,00 |
| 02.01.2024 | 30,80 | 31,14 | 29,34 | 29,93 | -3,42% | 1.392.038,00 |
| 29.12.2023 | 31,74 | 31,79 | 30,99 | 30,99 | -2,36% | 766.285,00 |
| 28.12.2023 | 31,67 | 32,00 | 31,39 | 31,74 | 0,32% | 1.008.715,00 |
| 27.12.2023 | 31,07 | 31,64 | 30,95 | 31,64 | 2,00% | 731.237,00 |
| 26.12.2023 | 30,34 | 31,19 | 30,29 | 31,02 | 3,26% | 1.074.365,00 |
| 22.12.2023 | 29,76 | 30,89 | 29,50 | 30,04 | 2,11% | 1.300.589,00 |
| 21.12.2023 | 28,04 | 29,43 | 27,93 | 29,42 | 6,32% | 1.638.842,00 |
| 20.12.2023 | 28,97 | 29,22 | 27,65 | 27,67 | -5,01% | 1.109.430,00 |
| 19.12.2023 | 28,82 | 29,27 | 28,78 | 29,13 | 1,46% | 1.281.980,00 |
| 18.12.2023 | 28,46 | 28,79 | 27,94 | 28,71 | 1,02% | 1.227.114,00 |
| 15.12.2023 | 29,00 | 29,21 | 28,13 | 28,42 | -1,59% | 4.236.237,00 |
| 14.12.2023 | 29,03 | 29,24 | 28,19 | 28,88 | 0,59% | 1.898.063,00 |
| 13.12.2023 | 28,00 | 28,83 | 27,57 | 28,71 | 2,57% | 1.437.698,00 |
| 12.12.2023 | 27,24 | 28,05 | 26,77 | 27,99 | 2,64% | 1.759.784,00 |
| 11.12.2023 | 27,93 | 28,10 | 26,93 | 27,27 | -2,47% | 1.236.361,00 |
| 08.12.2023 | 27,81 | 28,20 | 27,45 | 27,96 | 1,41% | 1.881.967,00 |
| 07.12.2023 | 27,17 | 27,78 | 26,98 | 27,57 | 1,14% | 2.020.965,00 |
| 06.12.2023 | 27,72 | 28,32 | 27,26 | 27,26 | -0,80% | 1.536.908,00 |
| 05.12.2023 | 26,68 | 27,72 | 26,62 | 27,48 | 1,89% | 1.791.744,00 |
| 04.12.2023 | 26,50 | 27,03 | 26,28 | 26,97 | 1,70% | 2.002.987,00 |
| 01.12.2023 | 24,96 | 26,53 | 24,51 | 26,52 | 6,00% | 1.708.897,00 |