17,340$
0,58%
Echtzeit-Aktienkurs Inmode Ltd.
Bid:
Ask:
Aktienkurse zur Inmode Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,00 | 18,08 | 16,72 | 17,36 | 0,70% | 2.644.287,00 |
| 01.05.2024 | 17,19 | 17,73 | 16,92 | 17,24 | 0,29% | 1.430.548,00 |
| 30.04.2024 | 17,01 | 17,33 | 16,84 | 17,19 | -0,23% | 1.033.743,00 |
| 29.04.2024 | 17,20 | 17,49 | 17,07 | 17,23 | 0,53% | 909.372,00 |
| 26.04.2024 | 17,03 | 17,32 | 16,87 | 17,14 | 0,71% | 970.055,00 |
| 25.04.2024 | 17,18 | 17,18 | 16,82 | 17,02 | -1,96% | 943.207,00 |
| 24.04.2024 | 17,40 | 17,44 | 17,16 | 17,36 | -0,06% | 782.472,00 |
| 23.04.2024 | 17,30 | 17,80 | 17,20 | 17,37 | 1,28% | 814.989,00 |
| 22.04.2024 | 17,55 | 17,55 | 16,98 | 17,15 | -1,49% | 1.026.431,00 |
| 19.04.2024 | 17,21 | 17,57 | 16,96 | 17,41 | 0,37% | 1.931.429,00 |
| 18.04.2024 | 17,52 | 17,95 | 17,29 | 17,35 | -0,54% | 1.185.276,00 |
| 17.04.2024 | 17,81 | 17,91 | 17,44 | 17,44 | -1,05% | 852.839,00 |
| 16.04.2024 | 17,55 | 17,87 | 17,29 | 17,63 | -0,34% | 1.051.404,00 |
| 15.04.2024 | 18,00 | 18,07 | 17,40 | 17,69 | -1,31% | 2.050.571,00 |
| 12.04.2024 | 18,20 | 18,39 | 17,87 | 17,92 | -2,93% | 1.865.638,00 |
| 11.04.2024 | 19,00 | 19,28 | 18,39 | 18,46 | -2,22% | 1.268.357,00 |
| 10.04.2024 | 18,00 | 19,00 | 17,74 | 18,88 | 2,53% | 2.608.147,00 |
| 09.04.2024 | 18,30 | 19,40 | 18,14 | 18,42 | -6,95% | 4.917.702,00 |
| 08.04.2024 | 19,55 | 19,99 | 19,38 | 19,79 | 1,23% | 974.545,00 |
| 05.04.2024 | 19,80 | 20,01 | 19,52 | 19,55 | -1,41% | 1.394.686,00 |
| 04.04.2024 | 20,97 | 20,98 | 19,81 | 19,83 | -3,88% | 2.101.847,00 |
| 03.04.2024 | 20,50 | 20,74 | 20,45 | 20,63 | 0,19% | 635.765,00 |
| 02.04.2024 | 20,65 | 20,69 | 20,42 | 20,59 | -1,95% | 734.397,00 |
| 01.04.2024 | 21,70 | 21,76 | 20,87 | 21,00 | -2,82% | 737.336,00 |
| 28.03.2024 | 21,17 | 21,92 | 21,12 | 21,61 | 1,93% | 1.012.826,00 |
| 27.03.2024 | 20,85 | 21,34 | 20,82 | 21,20 | 2,56% | 686.392,00 |
| 26.03.2024 | 20,77 | 20,93 | 20,49 | 20,67 | 1,08% | 674.999,00 |
| 25.03.2024 | 20,60 | 20,84 | 20,41 | 20,45 | 0,00% | 640.742,00 |
| 22.03.2024 | 21,13 | 21,27 | 20,44 | 20,45 | -3,63% | 870.935,00 |
| 21.03.2024 | 21,50 | 21,75 | 21,21 | 21,22 | -0,09% | 778.573,00 |
| 20.03.2024 | 20,58 | 21,37 | 20,27 | 21,24 | 3,16% | 1.267.726,00 |
| 19.03.2024 | 20,61 | 20,73 | 20,00 | 20,59 | -0,82% | 2.266.385,00 |
| 18.03.2024 | 21,07 | 21,17 | 20,71 | 20,76 | -0,72% | 1.322.160,00 |
| 15.03.2024 | 21,22 | 21,51 | 20,81 | 20,91 | -1,97% | 2.008.494,00 |
| 14.03.2024 | 21,85 | 21,97 | 21,23 | 21,33 | -2,74% | 1.434.397,00 |
| 13.03.2024 | 21,34 | 22,00 | 21,33 | 21,93 | 2,24% | 1.003.636,00 |
| 12.03.2024 | 21,42 | 21,60 | 21,08 | 21,45 | -0,37% | 1.048.649,00 |
| 11.03.2024 | 21,94 | 22,22 | 21,35 | 21,53 | -2,00% | 896.821,00 |
| 08.03.2024 | 23,00 | 23,38 | 21,96 | 21,97 | -3,09% | 1.206.950,00 |
| 07.03.2024 | 22,96 | 23,08 | 22,63 | 22,67 | -0,37% | 715.644,00 |
| 06.03.2024 | 22,78 | 23,35 | 22,63 | 22,76 | -0,81% | 704.908,00 |
| 05.03.2024 | 23,05 | 23,20 | 22,75 | 22,94 | -1,25% | 906.318,00 |
| 04.03.2024 | 22,86 | 23,46 | 22,70 | 23,23 | 1,31% | 1.207.740,00 |
| 01.03.2024 | 22,09 | 23,03 | 21,88 | 22,93 | 4,23% | 1.434.675,00 |
| 29.02.2024 | 22,02 | 22,22 | 21,68 | 22,00 | 1,48% | 1.077.444,00 |
| 28.02.2024 | 21,64 | 22,16 | 21,60 | 21,68 | -1,45% | 1.110.665,00 |
| 27.02.2024 | 21,58 | 22,11 | 21,36 | 22,00 | 2,61% | 925.108,00 |
| 26.02.2024 | 21,34 | 21,65 | 21,20 | 21,44 | 0,42% | 1.075.895,00 |
| 23.02.2024 | 20,62 | 21,41 | 20,32 | 21,35 | 3,24% | 1.549.753,00 |
| 22.02.2024 | 20,86 | 21,07 | 20,47 | 20,68 | -0,82% | 1.540.782,00 |
| 21.02.2024 | 20,83 | 20,86 | 20,44 | 20,85 | -0,24% | 2.055.776,00 |
| 20.02.2024 | 21,57 | 22,00 | 19,70 | 20,90 | -8,33% | 6.799.674,00 |
| 16.02.2024 | 23,66 | 23,66 | 22,72 | 22,80 | -4,04% | 1.802.492,00 |
| 15.02.2024 | 23,26 | 24,03 | 23,16 | 23,76 | 3,76% | 1.426.658,00 |
| 14.02.2024 | 24,00 | 24,13 | 22,66 | 22,90 | -3,25% | 2.652.124,00 |
| 13.02.2024 | 23,94 | 25,12 | 23,50 | 23,67 | -10,75% | 3.784.332,00 |
| 12.02.2024 | 26,10 | 26,80 | 25,88 | 26,52 | 2,16% | 3.017.880,00 |
| 09.02.2024 | 25,50 | 26,02 | 25,06 | 25,96 | 2,35% | 1.792.600,00 |
| 08.02.2024 | 24,91 | 25,42 | 24,66 | 25,37 | 1,42% | 972.456,00 |
| 07.02.2024 | 24,84 | 25,15 | 24,41 | 25,01 | 0,72% | 1.403.253,00 |
| 06.02.2024 | 23,49 | 24,83 | 23,23 | 24,83 | 5,44% | 1.381.094,00 |
| 05.02.2024 | 23,68 | 23,81 | 23,33 | 23,55 | -1,87% | 1.127.013,00 |
| 02.02.2024 | 23,72 | 24,24 | 23,63 | 24,00 | -0,54% | 775.797,00 |
| 01.02.2024 | 23,91 | 24,16 | 23,55 | 24,13 | 1,86% | 812.302,00 |
| 31.01.2024 | 23,91 | 24,58 | 23,68 | 23,69 | -1,41% | 1.050.447,00 |
| 30.01.2024 | 24,14 | 24,23 | 23,88 | 24,03 | -1,03% | 1.082.212,00 |
| 29.01.2024 | 23,27 | 24,36 | 23,11 | 24,28 | 4,43% | 1.397.181,00 |
| 26.01.2024 | 23,40 | 23,65 | 23,00 | 23,25 | -0,30% | 1.353.512,00 |
| 25.01.2024 | 22,76 | 23,32 | 22,22 | 23,32 | 2,60% | 1.693.256,00 |
| 24.01.2024 | 23,45 | 23,47 | 22,62 | 22,73 | -1,13% | 1.044.197,00 |
| 23.01.2024 | 23,25 | 23,49 | 22,58 | 22,99 | -0,35% | 1.152.170,00 |
| 22.01.2024 | 22,70 | 23,39 | 22,60 | 23,07 | 2,12% | 1.519.084,00 |
| 19.01.2024 | 23,00 | 23,09 | 22,02 | 22,59 | -1,35% | 1.703.220,00 |
| 18.01.2024 | 22,04 | 23,01 | 21,93 | 22,90 | 4,61% | 2.186.806,00 |
| 17.01.2024 | 21,17 | 21,96 | 20,96 | 21,89 | 1,48% | 1.899.234,00 |
| 16.01.2024 | 20,76 | 21,66 | 20,72 | 21,57 | 3,80% | 3.283.377,00 |
| 12.01.2024 | 21,41 | 21,65 | 20,71 | 20,78 | -1,93% | 1.439.351,00 |
| 11.01.2024 | 21,90 | 22,00 | 21,00 | 21,19 | -3,33% | 1.533.756,00 |
| 10.01.2024 | 22,11 | 22,21 | 21,39 | 21,92 | -0,72% | 1.202.758,00 |
| 09.01.2024 | 21,09 | 22,47 | 21,07 | 22,08 | 3,37% | 1.934.086,00 |
| 08.01.2024 | 21,00 | 21,55 | 20,84 | 21,36 | 1,91% | 1.001.318,00 |
| 05.01.2024 | 20,82 | 21,26 | 20,70 | 20,96 | -0,19% | 1.340.382,00 |
| 04.01.2024 | 20,96 | 21,30 | 20,87 | 21,00 | 0,00% | 766.737,00 |
| 03.01.2024 | 21,93 | 21,93 | 20,84 | 21,00 | -5,53% | 1.944.174,00 |
| 02.01.2024 | 21,86 | 23,15 | 21,65 | 22,23 | -0,04% | 1.273.048,00 |
| 29.12.2023 | 22,54 | 22,66 | 22,19 | 22,24 | -1,33% | 953.367,00 |
| 28.12.2023 | 22,50 | 22,95 | 22,29 | 22,54 | 0,13% | 974.399,00 |
| 27.12.2023 | 23,07 | 23,17 | 22,37 | 22,51 | -2,13% | 818.734,00 |
| 26.12.2023 | 22,89 | 23,24 | 22,64 | 23,00 | 1,23% | 1.021.502,00 |
| 22.12.2023 | 22,81 | 23,12 | 22,59 | 22,72 | 0,04% | 909.738,00 |
| 21.12.2023 | 22,20 | 22,77 | 21,94 | 22,71 | 4,17% | 1.228.802,00 |
| 20.12.2023 | 22,80 | 22,91 | 21,80 | 21,80 | -4,93% | 1.064.674,00 |
| 19.12.2023 | 22,64 | 23,42 | 22,64 | 22,93 | 2,60% | 1.019.441,00 |
| 18.12.2023 | 22,88 | 23,05 | 22,34 | 22,35 | -2,10% | 1.264.494,00 |
| 15.12.2023 | 23,14 | 23,28 | 22,70 | 22,83 | -1,13% | 1.884.705,00 |
| 14.12.2023 | 22,69 | 23,66 | 22,68 | 23,09 | 4,81% | 2.008.922,00 |
| 13.12.2023 | 20,89 | 22,11 | 20,64 | 22,03 | 5,41% | 1.546.564,00 |
| 12.12.2023 | 21,49 | 21,60 | 20,66 | 20,90 | -2,96% | 1.482.599,00 |
| 11.12.2023 | 21,64 | 22,20 | 21,32 | 21,54 | -0,93% | 1.728.413,00 |
| 08.12.2023 | 20,76 | 21,96 | 20,75 | 21,74 | 4,87% | 2.124.079,00 |