Jetzt handeln
INSPIRE MED SYS DL-,001
ISIN: US4577301090 | WKN: A2JLEP
177,7750 €
-2,8750 -1,59 %
16:40:46
Status: tradeable
Geld
176,5500 €
Stück: 56
Brief
179,0000 €
Stück: 56
Zeit | Kurs | Volumen | |
---|---|---|---|
29.11. 11:28:30.247 | 181,65 € | 17 | |
09.09. 09:29:30.105 | 186,00 € | 40 | |
09.09. 08:10:21.488 | 184,85 € | 40 | |
09.09. 08:02:11.950 | 185,00 € | 20 | |
07.08. 18:32:26.369 | 171,45 € | 5 | |
01.08. 21:51:47.159 | 135,55 € | 7 | |
21.06. 20:56:42.656 | 162,50 € | 5 | |
08.05. 22:57:28.828 | 152,25 € | 18 | |
08.05. 21:59:54.567 | 152,40 € | 4 | |
08.05. 21:48:00.149 | 148,40 € | 15 | |
08.05. 17:42:29.334 | 151,55 € | 15 | |
07.05. 22:29:39.624 | 195,05 € | 15 | |
08.03. 13:32:23.292 | 188,00 € | 16 | |
08.03. 08:42:56.845 | 187,00 € | 16 | |
08.03. 08:30:08.103 | 188,00 € | 16 | |
07.03. 21:32:58.534 | 186,00 € | 24 | |
16.02. 10:27:56.455 | 178,00 € | 12 | |
07.02. 15:42:59.099 | 196,00 € | 10 | |
02.02. 11:29:57.215 | 200,00 € | 6 | |
01.02. 12:08:58.446 | 196,00 € | 6 | |
11.01. 18:34:05.164 | 170,00 € | 10 | |
08.01. 19:48:10.899 | 179,00 € | 5 | |
02.01. 18:01:21.694 | 177,00 € | 7 | |
15.11. 17:13:02.618 | 132,00 € | 15 | |
14.11. 20:01:33.251 | 121,00 € | 1 | |
08.11. 19:18:24.988 | 125,00 € | 50 | |
07.11. 21:14:28.621 | 152,00 € | 4 | |
01.11. 16:29:18.926 | 146,00 € | 12 | |
13.10. 21:53:28.093 | 143,00 € | 25 | |
13.10. 17:46:28.719 | 139,00 € | 25 | |
03.10. 19:52:47.348 | 173,00 € | 5 | |
26.09. 12:21:51.454 | 173,00 € | 38 | |
14.09. 21:57:32.398 | 202,00 € | 6 | |
25.08. 15:42:37.842 | 199,00 € | 4 | |
17.08. 20:07:27.390 | 197,00 € | 6 | |
17.08. 17:30:18.965 | 198,00 € | 12 | |
16.08. 21:29:22.089 | 212,00 € | 10 | |
08.08. 17:01:40.135 | 232,00 € | 62 | |
04.08. 16:20:20.115 | 250,00 € | 4 | |
03.08. 16:38:25.341 | 258,00 € | 4 | |
02.08. 20:43:12.707 | 258,00 € | 1 | |
02.08. 16:43:55.484 | 250,00 € | 15 | |
02.08. 16:14:25.499 | 256,00 € | 2 | |
02.08. 13:08:40.252 | 270,00 € | 11 | |
02.08. 13:06:23.346 | 270,00 € | 11 | |
01.08. 16:22:02.589 | 260,00 € | 44 | |
28.07. 18:17:42.181 | 262,00 € | 15 | |
13.07. 21:58:01.724 | 288,00 € | 4 | |
13.07. 12:34:28.165 | 284,00 € | 4 | |
13.07. 11:19:59.059 | 286,00 € | 4 | |
13.07. 08:10:45.310 | 286,00 € | 10 | |
12.07. 20:43:11.027 | 286,00 € | 17 | |
29.06. 14:13:29.916 | 288,00 € | 3 | |
21.06. 16:34:22.166 | 286,00 € | 70 | |
21.06. 16:33:12.560 | 288,00 € | 3 | |
21.06. 16:27:02.646 | 290,00 € | 70 | |
01.06. 20:21:12.211 | 276,00 € | 5 | |
23.05. 20:20:48.855 | 274,00 € | 11 | |
19.05. 08:00:54.455 | 282,00 € | 3 | |
03.05. 08:01:04.035 | 224,00 € | 10 | |
23.03. 20:13:33.011 | 215,90 € | 16 | |
24.02. 13:35:06.796 | 246,70 € | 10 | |
20.02. 12:39:58.360 | 248,80 € | 5 | |
16.02. 17:20:19.469 | 260,80 € | 5 | |
09.01. 14:19:18.885 | 236,30 € | 10 | |
29.12. 20:54:38.103 | 241,50 € | 56 | |
21.12. 15:54:05.512 | 244,20 € | 26 | |
07.09. 17:30:25.842 | 187,75 € | 30 | |
01.09. 17:36:53.834 | 181,55 € | 3 | |
12.08. 17:54:29.376 | 213,70 € | 2 | |
14.04. 10:18:14.422 | 236,90 € | 8 | |
29.03. 19:05:23.059 | 228,40 € | 7 | |
24.02. 20:57:31.874 | 206,80 € | 25 | |
09.02. 15:06:04.821 | 207,20 € | 5 | |
24.01. 17:20:57.570 | 172,00 € | 7 | |
21.01. 16:53:30.889 | 184,10 € | 10 | |
10.01. 20:19:59.052 | 192,40 € | 25 | |
20.12. 10:08:35.818 | 184,90 € | 40 | |
06.12. 17:07:23.999 | 186,80 € | 100 | |
06.12. 17:07:00.824 | 186,80 € | 55 | |
06.12. 17:06:53.038 | 186,80 € | 55 | |
30.11. 11:55:27.832 | 196,80 € | 2 | |
18.11. 10:37:46.970 | 238,60 € | 25 | |
08.11. 16:54:19.961 | 243,80 € | 8 | |
05.11. 11:18:11.985 | 243,40 € | 30 | |
26.10. 16:15:54.286 | 229,00 € | 6 | |
17.09. 22:00:50.496 | 213,80 € | 5 | |
17.09. 17:30:39.387 | 210,40 € | 11 | |
08.09. 15:43:55.997 | 199,90 € | 15 | |
12.08. 16:04:21.656 | 158,50 € | 12 | |
20.07. 12:28:12.793 | 143,80 € | 40 | |
12.07. 18:46:24.547 | 158,90 € | 3 | |
06.07. 21:56:39.934 | 158,00 € | 16 | |
28.06. 16:31:34.375 | 167,30 € | 6 | |
06.06. 17:07:53.835 | 134,20 € | 7 | |
02.06. 18:43:04.975 | 141,30 € | 10 | |
21.05. 08:18:32.103 | 151,50 € | 13 | |
21.05. 07:34:24.459 | 148,60 € | 17 | |
21.05. 07:32:28.931 | 148,60 € | 13 | |
19.05. 13:49:40.926 | 141,40 € | 7 | |
17.05. 21:49:45.184 | 138,60 € | 20 | |
05.05. 20:13:12.757 | 161,80 € | 15 | |
27.04. 19:38:55.809 | 193,90 € | 7 | |
16.04. 16:07:27.448 | 192,10 € | 10 | |
13.04. 21:52:14.294 | 186,30 € | 7 | |
12.04. 16:50:07.257 | 178,90 € | 10 | |
12.04. 13:03:49.380 | 184,90 € | 4 | |
07.04. 18:16:08.173 | 172,00 € | 12 | |
22.03. 19:48:51.328 | 176,00 € | 1 | |
15.03. 20:20:25.473 | 181,00 € | 50 | |
15.03. 20:19:07.287 | 181,00 € | 100 | |
15.03. 20:18:50.868 | 181,00 € | 100 | |
09.03. 08:26:27.731 | 159,00 € | 11 | |
08.03. 21:05:16.002 | 162,00 € | 7 | |
05.03. 18:36:37.425 | 171,00 € | 70 | |
05.03. 18:22:12.497 | 170,00 € | 3 | |
05.03. 14:59:46.915 | 181,00 € | 13 | |
04.03. 20:31:06.018 | 180,00 € | 71 | |
04.03. 19:51:58.993 | 180,00 € | 6 | |
02.03. 13:27:03.147 | 208,00 € | 40 | |
10.02. 16:31:25.587 | 187,00 € | 100 | |
01.02. 11:42:17.137 | 169,00 € | 6 | |
28.01. 14:36:18.736 | 157,00 € | 19 | |
27.01. 19:47:51.032 | 161,00 € | 10 | |
27.01. 16:00:17.145 | 157,00 € | 50 | |
26.01. 16:25:39.692 | 173,00 € | 3 | |
15.01. 19:27:36.835 | 176,00 € | 4 | |
12.01. 11:04:02.448 | 159,00 € | 20 | |
08.01. 16:19:46.435 | 163,00 € | 80 | |
08.01. 16:18:49.985 | 163,00 € | 80 | |
08.01. 16:18:11.740 | 163,00 € | 80 | |
08.01. 16:18:10.465 | 163,00 € | 80 | |
08.01. 16:17:41.777 | 163,00 € | 80 | |
08.01. 16:17:09.771 | 163,00 € | 64 | |
08.01. 16:16:14.616 | 163,00 € | 64 | |
04.01. 08:19:25.835 | 155,00 € | 3 | |
29.12. 13:42:15.831 | 159,00 € | 10 | |
21.12. 18:07:47.300 | 153,00 € | 8 | |
09.12. 19:42:22.096 | 160,00 € | 15 | |
23.11. 18:46:07.243 | 154,00 € | 30 | |
20.11. 14:22:53.660 | 151,00 € | 10 | |
03.11. 16:56:16.240 | 128,00 € | 45 | |
03.11. 07:58:29.263 | 111,00 € | 60 | |
15.10. 19:21:40.036 | 108,00 € | 10 | |
12.10. 16:40:18.295 | 107,00 € | 22 | |
02.10. 09:08:44.840 | 110,00 € | 45 | |
29.09. 21:05:47.135 | 111,00 € | 9 | |
29.09. 17:34:55.575 | 112,00 € | 44 | |
21.09. 12:10:47.766 | 106,00 € | 12 | |
07.09. 16:29:51.741 | 101,00 € | 5 | |
24.08. 16:42:46.887 | 96,00 € | 5 | |
07.08. 17:01:20.844 | 92,50 € | 10 | |
13.07. 13:37:06.422 | 82,50 € | 6 | |
06.07. 21:52:03.348 | 81,00 € | 24 | |
26.06. 16:57:24.545 | 78,00 € | 7 | |
26.06. 15:40:56.531 | 80,00 € | 1 | |
25.06. 22:19:32.219 | 82,50 € | 1 | |
24.06. 07:49:23.059 | 88,00 € | 6 | |
19.06. 19:12:31.739 | 86,50 € | 20 | |
19.06. 18:00:34.234 | 86,00 € | 7 | |
08.06. 16:51:57.106 | 80,00 € | 12 | |
08.06. 12:59:42.749 | 80,00 € | 10 | |
22.05. 14:56:32.903 | 74,50 € | 2 | |
19.05. 14:00:26.363 | 72,50 € | 14 | |
28.04. 15:33:31.120 | 71,50 € | 89 | |
28.04. 15:31:43.131 | 72,00 € | 40 | |
15.04. 15:47:08.508 | 63,50 € | 20 | |
02.04. 07:37:39.909 | 48,20 € | 20 | |
24.03. 09:44:06.528 | 41,20 € | 4 | |
20.03. 13:01:44.242 | 48,20 € | 5 | |
02.03. 13:42:59.851 | 76,50 € | 25 | |
28.02. 22:10:53.313 | 78,50 € | 14 | |
28.02. 07:57:41.641 | 79,50 € | 13 | |
26.02. 11:19:28.645 | 73,50 € | 21 | |
17.02. 20:38:13.600 | 77,50 € | 13 | |
14.02. 07:30:03.325 | 75,00 € | 13 | |
17.01. 08:36:23.661 | 74,50 € | 7 | |
16.01. 08:51:54.512 | 73,50 € | 1 | |
08.01. 21:51:38.483 | 70,00 € | 15 | |
08.01. 17:44:32.227 | 69,50 € | 4 | |
06.01. 13:31:17.386 | 65,00 € | 15 | |
12.12. 21:37:23.903 | 65,00 € | 10 | |
02.12. 09:42:53.214 | 65,00 € | 25 | |
08.11. 19:46:13.349 | 58,00 € | 17 | |
08.07. 14:01:01.916 | 59,41 € | 40 | |
26.04. 21:54:34.774 | 47,72 € | 43 | |
18.03. 08:17:35.137 | 49,521 € | 12 | |
26.02. 22:22:16.065 | 49,855 € | 25 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:40:00.000 | 56 | 176,55 € | 179,25 € | 56 |
16:39:00.000 | 56 | 176,70 € | 179,55 € | 56 |
16:38:00.000 | 56 | 176,30 € | 179,35 € | 56 |
16:37:00.000 | 56 | 176,25 € | 178,80 € | 56 |
16:36:00.000 | 56 | 176,40 € | 179,05 € | 56 |
16:34:00.000 | 56 | 176,45 € | 179,30 € | 56 |
16:33:00.000 | 56 | 176,45 € | 179,85 € | 56 |
16:32:00.000 | 56 | 176,20 € | 178,90 € | 56 |
16:30:00.000 | 56 | 176,25 € | 178,55 € | 56 |
Stammdaten
WKN | A2JLEP |
ISIN | US4577301090 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 39,98 % |
Abstand 52W Hoch | 24,22 % |
Abstand 52W Tief | 59,34 % |
Vola 30 Tage | 16,92 % |
Vola 250 Tage | 49,04 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 181,100 | -0,248 | |
1 Monat | 166,150 | +8,727 | |
6 Monate | 150,825 | +19,775 | |
Lfd. Jahr | 171,500 | +5,335 | |
1 Jahr | 174,500 | +3,524 | |
3 Jahre | 189,950 | -4,896 | |
5 Jahre | 63,750 | +183,373 |