25,400€
2,42%
Echtzeit-Aktienkurs Insmed Inc.
Bid:
Ask:
Aktienkurse zur Insmed Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
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 | -0,41% | - |
22.03.2024 | 24,40 | 25,00 | 24,10 | 24,30 | 0,00% | - |
21.03.2024 | 24,40 | 25,00 | 24,20 | 24,30 | 1,67% | - |
20.03.2024 | 24,00 | 24,30 | 23,90 | 23,90 | 0,00% | - |
19.03.2024 | 24,20 | 24,30 | 23,60 | 23,90 | -0,83% | - |
18.03.2024 | 23,70 | 24,30 | 23,40 | 24,10 | 0,42% | - |
15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | 50,00 |
14.03.2024 | 25,60 | 25,60 | 24,50 | 24,50 | -1,21% | - |
13.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 100,00 |
12.03.2024 | 24,70 | 25,10 | 24,50 | 24,70 | -2,76% | - |
11.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 30,00 |
08.03.2024 | 25,30 | 26,00 | 25,30 | 25,30 | -0,39% | - |
07.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 19,00 |
06.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 40,00 |
05.03.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -0,39% | 188,00 |
04.03.2024 | 25,90 | 26,20 | 25,10 | 25,50 | -0,39% | - |
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 | 0,40% | - |
23.02.2024 | 25,10 | 25,70 | 24,70 | 24,90 | -3,86% | - |
22.02.2024 | 26,10 | 26,50 | 23,10 | 25,90 | -1,52% | - |
21.02.2024 | 27,00 | 27,30 | 26,30 | 26,30 | -2,23% | - |
20.02.2024 | 27,30 | 27,50 | 26,90 | 26,90 | -1,82% | - |
19.02.2024 | 27,30 | 27,50 | 27,30 | 27,40 | 1,11% | - |
16.02.2024 | 26,70 | 27,30 | 26,20 | 27,10 | 1,88% | - |
15.02.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 5,56% | 700,00 |
14.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -0,40% | 400,00 |
13.02.2024 | 25,90 | 25,90 | 24,50 | 25,30 | -2,32% | - |
12.02.2024 | 26,10 | 26,70 | 25,70 | 25,90 | -2,26% | - |
09.02.2024 | 26,50 | 26,90 | 26,30 | 26,50 | 0,38% | - |
08.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 189,00 |
07.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 4,00 |
06.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,45% | 40,00 |
05.02.2024 | 26,10 | 26,30 | 25,70 | 26,10 | 1,95% | - |
02.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | 100,00 |
01.02.2024 | 25,70 | 26,30 | 25,70 | 26,10 | -0,76% | - |
31.01.2024 | 26,80 | 27,10 | 26,10 | 26,30 | 1,94% | - |
30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 180,00 |
29.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 638,00 |
26.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 40,00 |
25.01.2024 | 25,30 | 25,80 | 25,10 | 25,50 | 2,00% | - |
24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,94% | 175,00 |
23.01.2024 | 26,10 | 26,70 | 26,10 | 26,30 | 1,54% | - |
22.01.2024 | 25,70 | 26,50 | 25,40 | 25,90 | -1,15% | - |
19.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 40,00 |
18.01.2024 | 26,50 | 26,90 | 26,10 | 26,30 | -1,50% | - |
17.01.2024 | 26,10 | 26,70 | 25,70 | 26,70 | 2,30% | - |
16.01.2024 | 25,70 | 26,50 | 25,60 | 26,10 | 1,95% | - |
15.01.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -2,66% | 150,00 |
12.01.2024 | 25,90 | 26,60 | 25,70 | 26,30 | 2,33% | - |
11.01.2024 | 25,90 | 25,90 | 25,10 | 25,70 | -1,53% | - |
10.01.2024 | 26,60 | 26,90 | 25,90 | 26,10 | -0,76% | - |
09.01.2024 | 27,30 | 27,40 | 26,10 | 26,30 | 0,77% | - |
08.01.2024 | 27,00 | 27,50 | 26,00 | 26,10 | -1,51% | - |
05.01.2024 | 26,70 | 26,90 | 26,00 | 26,50 | 0,00% | - |
04.01.2024 | 26,30 | 26,70 | 25,60 | 26,50 | -1,49% | - |
03.01.2024 | 27,30 | 27,50 | 26,50 | 26,90 | -2,89% | - |
02.01.2024 | 28,10 | 28,60 | 27,30 | 27,70 | -3,82% | - |
29.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 3,00 |
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 | 3,50% | - |
21.12.2023 | 25,50 | 25,90 | 25,30 | 25,70 | -2,28% | - |
20.12.2023 | 26,50 | 26,70 | 26,10 | 26,30 | 0,00% | - |
19.12.2023 | 26,30 | 26,70 | 26,10 | 26,30 | 0,77% | - |
18.12.2023 | 26,10 | 26,60 | 25,60 | 26,10 | -0,76% | - |
15.12.2023 | 26,30 | 26,80 | 26,10 | 26,30 | 0,77% | - |
14.12.2023 | 26,50 | 26,70 | 25,70 | 26,10 | 0,77% | - |
13.12.2023 | 25,90 | 26,40 | 25,80 | 25,90 | 1,97% | - |
12.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 41,00 |
11.12.2023 | 25,90 | 26,10 | 25,10 | 25,10 | -1,57% | - |
08.12.2023 | 25,50 | 26,30 | 25,50 | 25,50 | 0,79% | - |
07.12.2023 | 25,30 | 25,50 | 25,00 | 25,30 | -3,44% | - |
06.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 170,00 |
05.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,67% | 150,00 |
04.12.2023 | 24,30 | 25,10 | 24,30 | 24,50 | 2,51% | - |
01.12.2023 | 22,90 | 23,90 | 22,50 | 23,90 | 4,82% | - |
30.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | 50,00 |
29.11.2023 | 21,70 | 22,50 | 21,70 | 22,30 | 2,29% | - |
28.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 102,00 |
27.11.2023 | 21,90 | 22,20 | 21,50 | 21,90 | 1,39% | - |
24.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
23.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
22.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
21.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
20.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
17.11.2023 | 22,50 | 22,90 | 22,40 | 22,70 | 0,00% | - |
16.11.2023 | 22,90 | 22,90 | 22,30 | 22,70 | -1,73% | - |
15.11.2023 | 22,70 | 23,20 | 22,20 | 23,10 | 2,67% | - |
14.11.2023 | 22,30 | 23,20 | 22,30 | 22,50 | 1,81% | - |
13.11.2023 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | - |
10.11.2023 | 22,10 | 22,10 | 21,60 | 22,10 | 1,84% | - |
09.11.2023 | 22,10 | 22,40 | 21,50 | 21,70 | -8,05% | - |
08.11.2023 | 23,00 | 23,60 | 23,00 | 23,60 | 3,06% | 340,00 |
07.11.2023 | 22,30 | 23,10 | 22,30 | 22,90 | 1,78% | - |