Insmed Inc.
[WKN: A1JJA3 | ISIN: US4576693075]
Aktienkurse
25,200€ 1,61%
Echtzeit-Aktienkurs Insmed Inc.
Bid: Ask:

Aktienkurse zur Insmed Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,40 25,80 24,90 25,30 2,02% -
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% -