Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Inspire Medical Systems Inc | INSP | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
236,34 | 232,77 | 237,03 | 234,19 | 233,93 |
INSP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 227,99 | 250,68 | 220,24 | 237,92 | 862.632 | 6,20 | 2,72% |
1 Monat | 210,00 | 250,68 | 200,68 | 228,39 | 575.314 | 24,19 | 11,52% |
3 Monate | 212,89 | 250,68 | 177,0675 | 208,59 | 517.896 | 21,30 | 10,01% |
6 Monate | 149,90 | 250,68 | 123,27 | 182,04 | 619.479 | 84,29 | 56,23% |
1 Jahr | 274,97 | 330,00 | 123,27 | 211,89 | 574.356 | -40,78 | -14,83% |
3 Jahre | 229,12 | 330,00 | 123,27 | 214,40 | 376.503 | 5,07 | 2,21% |
5 Jahre | 49,01 | 330,00 | 40,53 | 174,43 | 347.923 | 185,18 | 377,84% |
INSP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 233,93 | 8,71 | 3,87% | 227,63 | 234,54 | 225,58 | 339.014 |
23 Apr 2024 | 225,22 | -4,00 | -1,75% | 230,00 | 231,025 | 220,24 | 591.994 |
20 Apr 2024 | 229,22 | -11,93 | -4,95% | 242,23 | 244,65 | 228,40 | 556.019 |
19 Apr 2024 | 241,15 | -2,36 | -0,97% | 241,95 | 250,68 | 237,1943 | 880.106 |
18 Apr 2024 | 243,51 | 21,88 | 9,87% | 227,99 | 248,50 | 227,00 | 1.946.025 |
17 Apr 2024 | 221,63 | -1,51 | -0,68% | 221,1502 | 225,37 | 218,84 | 292.688 |
16 Apr 2024 | 223,14 | -8,60 | -3,71% | 233,15 | 233,79 | 221,63 | 282.303 |
13 Apr 2024 | 231,74 | -0,54 | -0,23% | 231,95 | 236,39 | 228,94 | 305.032 |
12 Apr 2024 | 232,28 | -7,95 | -3,31% | 238,46 | 240,14 | 229,01 | 475.471 |
11 Apr 2024 | 240,23 | 1,96 | 0,82% | 231,53 | 250,31 | 231,53 | 757.844 |
10 Apr 2024 | 238,27 | 10,15 | 4,45% | 229,10 | 238,80 | 228,50 | 464.420 |
09 Apr 2024 | 228,12 | 5,22 | 2,34% | 222,20 | 228,99 | 220,18 | 385.927 |
06 Apr 2024 | 222,90 | 6,84 | 3,17% | 216,50 | 226,23 | 213,56 | 541.310 |
05 Apr 2024 | 216,06 | 5,87 | 2,79% | 210,05 | 219,99 | 208,50 | 554.198 |
04 Apr 2024 | 210,19 | 5,13 | 2,50% | 205,70 | 214,51 | 204,99 | 632.919 |
03 Apr 2024 | 205,06 | -4,57 | -2,18% | 203,52 | 205,82 | 200,68 | 342.161 |
02 Apr 2024 | 209,63 | -5,16 | -2,40% | 213,99 | 214,00 | 202,6692 | 553.739 |
28 Mär 2024 | 214,79 | 1,29 | 0,60% | 214,10 | 223,40 | 214,00 | 614.184 |
27 Mär 2024 | 213,50 | 5,23 | 2,51% | 210,00 | 214,94 | 208,00 | 394.912 |
26 Mär 2024 | 208,27 | 3,11 | 1,52% | 207,01 | 209,43 | 198,22 | 483.545 |
25 Mär 2024 | 205,16 | 7,77 | 3,94% | 197,81 | 206,20 | 196,47 | 418.040 |