InMode Ltd. INMD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,09+0,04 (+0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $14,07 | +0,18 % | $14,07 | $14,11 | $13,99 | 245,00K |
| 2026-10-01 | $14,05 | -0,85 % | $14,08 | $14,18 | $13,97 | 561,70K |
| 2026-09-30 | $14,17 | -0,35 % | $14,21 | $14,22 | $14,11 | 378,70K |
| 2026-09-29 | $14,22 | +0,11 % | $14,19 | $14,23 | $14,09 | 362,70K |
| 2026-09-28 | $14,20 | -0,39 % | $14,26 | $14,29 | $14,19 | 201,70K |
| 2026-09-25 | $14,26 | +0,49 % | $14,17 | $14,33 | $14,16 | 412,40K |
| 2026-09-24 | $14,19 | 0,00 % | $14,24 | $14,30 | $14,15 | 439,60K |
| 2026-09-23 | $14,19 | -1,80 % | $14,43 | $14,44 | $14,18 | 381,80K |
| 2026-09-22 | $14,45 | -0,34 % | $14,54 | $14,61 | $14,42 | 346,60K |
| 2026-09-21 | $14,50 | +1,05 % | $14,38 | $14,51 | $14,31 | 336,50K |
| 2026-09-18 | $14,35 | -1,31 % | $14,49 | $14,52 | $14,29 | 758,10K |
| 2026-09-17 | $14,54 | -0,27 % | $14,68 | $14,68 | $14,52 | 413,60K |
| 2026-09-16 | $14,58 | -1,95 % | $14,81 | $14,81 | $14,33 | 958,20K |
| 2026-09-15 | $14,87 | -0,13 % | $14,84 | $14,92 | $14,76 | 586,00K |
| 2026-09-14 | $14,89 | -0,07 % | $14,94 | $14,97 | $14,84 | 249,80K |
| 2026-09-11 | $14,90 | +0,88 % | $14,78 | $14,93 | $14,72 | 450,80K |
| 2026-09-10 | $14,77 | -0,14 % | $14,72 | $14,84 | $14,60 | 824,80K |
| 2026-09-09 | $14,79 | -0,14 % | $14,81 | $14,95 | $14,71 | 621,10K |
| 2026-09-08 | $14,81 | -0,67 % | $14,80 | $14,94 | $14,72 | 624,40K |
| 2026-09-04 | $14,91 | +0,47 % | $14,79 | $14,94 | $14,77 | 449,40K |
| 2026-09-03 | $14,84 | -0,74 % | $14,99 | $15,04 | $14,77 | 523,00K |
| 2026-09-02 | $14,95 | -0,53 % | $15,01 | $15,10 | $14,92 | 412,70K |
| 2026-09-01 | $15,03 | +0,47 % | $14,99 | $15,20 | $14,93 | 799,90K |
| 2026-08-31 | $14,96 | +0,74 % | $14,85 | $14,98 | $14,75 | 698,80K |
| 2026-08-28 | $14,85 | +0,07 % | $14,88 | $14,94 | $14,83 | 456,70K |
| 2026-08-27 | $14,84 | -0,60 % | $14,87 | $14,93 | $14,78 | 322,40K |
| 2026-08-26 | $14,93 | -0,67 % | $15,00 | $15,02 | $14,90 | 319,00K |
| 2026-08-25 | $15,03 | -0,46 % | $15,10 | $15,16 | $15,01 | 298,70K |
| 2026-08-24 | $15,10 | +0,27 % | $15,09 | $15,17 | $15,02 | 425,00K |
| 2026-08-21 | $15,06 | +0,94 % | $14,92 | $15,11 | $14,92 | 304,40K |
| 2026-08-20 | $14,92 | -0,80 % | $14,95 | $15,00 | $14,85 | 433,20K |
| 2026-08-19 | $15,04 | +0,33 % | $15,02 | $15,13 | $14,94 | 491,70K |
| 2026-08-18 | $14,99 | -0,20 % | $15,06 | $15,09 | $14,94 | 375,90K |
| 2026-08-17 | $15,02 | -0,86 % | $15,13 | $15,15 | $14,96 | 549,00K |
| 2026-08-14 | $15,15 | -0,33 % | $15,25 | $15,31 | $15,10 | 350,50K |
| 2026-08-13 | $15,20 | -0,20 % | $15,30 | $15,38 | $15,09 | 347,70K |
| 2026-08-12 | $15,23 | +0,59 % | $15,02 | $15,28 | $15,02 | 358,40K |
| 2026-08-11 | $15,14 | -0,33 % | $15,21 | $15,34 | $15,12 | 355,40K |
| 2026-08-10 | $15,19 | -0,78 % | $15,21 | $15,26 | $15,12 | 459,80K |
| 2026-08-07 | $15,31 | +1,26 % | $15,10 | $15,35 | $15,09 | 397,20K |
| 2026-08-06 | $15,12 | -0,59 % | $15,24 | $15,29 | $15,06 | 498,70K |
| 2026-08-05 | $15,21 | -1,04 % | $14,97 | $15,31 | $14,97 | 533,40K |
| 2026-08-04 | $15,37 | +0,13 % | $15,33 | $15,39 | $15,24 | 359,20K |
| 2026-08-03 | $15,35 | +1,39 % | $15,29 | $15,40 | $15,26 | 394,50K |
| 2026-07-31 | $15,14 | +0,30 % | $15,09 | $15,19 | $14,99 | 472,40K |
| 2026-07-30 | $15,10 | -0,36 % | $15,15 | $15,15 | $14,94 | 682,30K |
| 2026-07-29 | $15,15 | -2,07 % | $15,38 | $15,51 | $14,98 | 866,70K |
| 2026-07-28 | $15,47 | +0,59 % | $15,27 | $15,60 | $15,27 | 584,10K |
| 2026-07-27 | $15,38 | +1,38 % | $15,25 | $15,56 | $15,21 | 688,60K |
| 2026-07-24 | $15,17 | +0,53 % | $15,16 | $15,35 | $15,11 | 419,20K |
| 2026-07-23 | $15,09 | -0,72 % | $15,19 | $15,19 | $14,99 | 536,90K |
| 2026-07-22 | $15,20 | -1,04 % | $15,36 | $15,36 | $15,16 | 373,50K |
| 2026-07-21 | $15,36 | 0,00 % | $15,36 | $15,40 | $15,20 | 387,90K |
| 2026-07-20 | $15,36 | -0,71 % | $15,42 | $15,56 | $15,34 | 444,80K |
| 2026-07-17 | $15,47 | -0,80 % | $15,61 | $15,67 | $15,39 | 609,90K |
| 2026-07-16 | $15,60 | +2,06 % | $15,25 | $15,64 | $15,25 | 1,03M |
| 2026-07-15 | $15,28 | +2,41 % | $14,89 | $15,36 | $14,85 | 516,70K |
| 2026-07-14 | $14,92 | -1,52 % | $15,15 | $15,16 | $14,86 | 601,20K |
| 2026-07-13 | $15,15 | -0,85 % | $15,20 | $15,28 | $15,08 | 693,10K |
| 2026-07-10 | $15,28 | +1,80 % | $15,00 | $15,36 | $14,90 | 823,40K |
| 2026-07-09 | $15,01 | +3,80 % | $15,30 | $15,37 | $14,82 | 1,68M |
| 2026-07-08 | $14,46 | -0,55 % | $14,46 | $14,54 | $14,40 | 450,40K |
| 2026-07-07 | $14,54 | -0,41 % | $14,64 | $14,65 | $14,46 | 409,90K |
| 2026-07-06 | $14,60 | -1,35 % | $14,80 | $14,80 | $14,52 | 467,10K |
| 2026-07-02 | $14,80 | +0,82 % | $14,74 | $14,91 | $14,67 | 688,30K |
| 2026-07-01 | $14,68 | +0,41 % | $14,56 | $14,78 | $14,40 | 526,30K |
| 2026-06-30 | $14,62 | -0,81 % | $14,70 | $14,76 | $14,49 | 834,90K |
| 2026-06-29 | $14,74 | +0,75 % | $14,55 | $14,78 | $14,55 | 591,80K |
| 2026-06-26 | $14,63 | -1,22 % | $14,68 | $14,81 | $14,37 | 1,14M |
| 2026-06-25 | $14,81 | +0,14 % | $14,75 | $14,95 | $14,63 | 1,27M |
| 2026-06-24 | $14,79 | +10,79 % | $14,86 | $15,19 | $14,61 | 3,50M |
| 2026-06-23 | $13,35 | +1,06 % | $13,23 | $13,39 | $13,23 | 521,60K |
| 2026-06-22 | $13,21 | -1,42 % | $13,30 | $13,42 | $13,21 | 721,80K |
| 2026-06-18 | $13,40 | +0,30 % | $13,46 | $13,48 | $13,28 | 568,60K |
| 2026-06-17 | $13,36 | -0,96 % | $13,45 | $13,56 | $13,35 | 618,70K |
| 2026-06-16 | $13,49 | -0,59 % | $13,57 | $13,60 | $13,39 | 652,20K |
| 2026-06-15 | $13,57 | +0,89 % | $13,50 | $13,57 | $13,40 | 673,00K |
| 2026-06-12 | $13,45 | -0,30 % | $13,54 | $13,54 | $13,39 | 448,40K |
| 2026-06-11 | $13,49 | +0,15 % | $13,33 | $13,58 | $13,33 | 515,10K |
| 2026-06-10 | $13,47 | -0,66 % | $13,53 | $13,60 | $13,47 | 487,90K |
| 2026-06-09 | $13,56 | +0,44 % | $13,53 | $13,66 | $13,46 | 526,30K |
| 2026-06-08 | $13,50 | -0,30 % | $13,60 | $13,69 | $13,46 | 425,90K |
| 2026-06-05 | $13,54 | -0,59 % | $13,64 | $13,69 | $13,45 | 497,20K |
| 2026-06-04 | $13,62 | +0,96 % | $13,50 | $13,68 | $13,50 | 406,20K |
| 2026-06-03 | $13,49 | -0,07 % | $13,49 | $13,51 | $13,35 | 732,00K |
| 2026-06-02 | $13,50 | -0,66 % | $13,60 | $13,68 | $13,42 | 573,80K |
| 2026-06-01 | $13,59 | -2,44 % | $13,80 | $13,81 | $13,59 | 791,90K |
| 2026-05-29 | $13,93 | -0,85 % | $14,10 | $14,18 | $13,89 | 979,50K |
| 2026-05-28 | $14,05 | +1,74 % | $13,79 | $14,09 | $13,77 | 721,10K |
| 2026-05-27 | $13,81 | 0,00 % | $13,84 | $13,93 | $13,65 | 1,02M |