Insmed Incorporated INSM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$111,16-2,98 (-2,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $111,10 | -2,66 % | $115,48 | $116,18 | $111,08 | 357,86K |
| 2026-09-30 | $114,14 | -1,29 % | $115,65 | $116,43 | $113,60 | 2,87M |
| 2026-09-29 | $115,63 | -1,73 % | $117,06 | $118,50 | $114,49 | 1,67M |
| 2026-09-28 | $117,67 | -0,14 % | $116,83 | $119,32 | $116,31 | 1,74M |
| 2026-09-25 | $117,83 | -3,06 % | $121,87 | $122,90 | $115,87 | 2,67M |
| 2026-09-24 | $121,55 | +2,71 % | $119,26 | $121,69 | $118,38 | 2,23M |
| 2026-09-23 | $118,34 | -2,05 % | $121,58 | $122,65 | $116,74 | 1,92M |
| 2026-09-22 | $120,82 | -0,15 % | $121,00 | $122,48 | $119,09 | 2,41M |
| 2026-09-21 | $121,00 | +0,83 % | $123,06 | $124,48 | $120,92 | 1,81M |
| 2026-09-18 | $120,00 | -3,21 % | $123,89 | $124,11 | $119,32 | 3,44M |
| 2026-09-17 | $123,98 | +1,14 % | $124,16 | $127,40 | $122,88 | 1,59M |
| 2026-09-16 | $122,58 | +2,22 % | $120,00 | $124,41 | $119,55 | 1,43M |
| 2026-09-15 | $119,92 | -4,29 % | $126,10 | $126,10 | $118,34 | 3,36M |
| 2026-09-14 | $125,30 | -3,18 % | $129,50 | $130,78 | $124,58 | 1,61M |
| 2026-09-11 | $129,41 | +1,67 % | $127,98 | $130,25 | $126,52 | 1,70M |
| 2026-09-10 | $127,28 | -1,18 % | $127,22 | $128,85 | $124,29 | 2,59M |
| 2026-09-09 | $128,80 | +3,13 % | $124,00 | $130,83 | $121,04 | 2,84M |
| 2026-09-08 | $124,89 | -1,11 % | $124,78 | $127,42 | $121,38 | 1,60M |
| 2026-09-04 | $126,29 | -0,31 % | $126,00 | $128,24 | $125,62 | 1,80M |
| 2026-09-03 | $126,68 | +0,04 % | $126,70 | $127,09 | $124,05 | 1,89M |
| 2026-09-02 | $126,63 | +4,21 % | $121,11 | $126,79 | $121,11 | 2,00M |
| 2026-09-01 | $121,51 | -0,25 % | $121,95 | $122,19 | $119,52 | 1,42M |
| 2026-08-31 | $121,82 | +2,77 % | $118,68 | $122,71 | $117,51 | 2,39M |
| 2026-08-28 | $118,54 | -2,35 % | $120,11 | $120,66 | $117,15 | 1,98M |
| 2026-08-27 | $121,39 | -2,41 % | $124,67 | $126,10 | $121,21 | 1,06M |
| 2026-08-26 | $124,39 | +0,40 % | $122,89 | $125,59 | $121,64 | 1,98M |
| 2026-08-25 | $123,89 | -0,07 % | $124,65 | $127,18 | $122,87 | 2,37M |
| 2026-08-24 | $123,98 | -1,42 % | $125,03 | $126,11 | $122,83 | 1,34M |
| 2026-08-21 | $125,77 | +0,55 % | $125,22 | $127,20 | $124,82 | 1,12M |
| 2026-08-20 | $125,08 | -4,27 % | $128,36 | $130,27 | $124,60 | 1,76M |
| 2026-08-19 | $130,66 | +1,71 % | $129,85 | $131,10 | $127,42 | 1,49M |
| 2026-08-18 | $128,46 | +0,11 % | $128,07 | $128,93 | $126,39 | 1,27M |
| 2026-08-17 | $128,32 | +3,70 % | $124,71 | $128,46 | $124,70 | 1,90M |
| 2026-08-14 | $123,74 | -2,05 % | $125,67 | $126,85 | $122,21 | 1,96M |
| 2026-08-13 | $126,33 | -4,50 % | $132,50 | $133,16 | $126,13 | 2,48M |
| 2026-08-12 | $132,28 | -0,22 % | $132,31 | $135,26 | $130,80 | 1,56M |
| 2026-08-11 | $132,57 | -1,62 % | $134,55 | $135,30 | $131,67 | 2,73M |
| 2026-08-10 | $134,75 | +2,78 % | $129,98 | $135,50 | $129,50 | 3,63M |
| 2026-08-07 | $131,10 | -1,09 % | $134,99 | $135,49 | $126,44 | 4,90M |
| 2026-08-06 | $132,55 | +33,86 % | $128,22 | $137,70 | $126,15 | 12,04M |
| 2026-08-05 | $99,02 | +0,27 % | $99,16 | $100,95 | $98,64 | 4,90M |
| 2026-08-04 | $98,75 | +0,30 % | $98,98 | $99,48 | $97,86 | 4,29M |
| 2026-08-03 | $98,45 | -0,15 % | $98,20 | $100,00 | $96,42 | 3,55M |
| 2026-07-31 | $98,60 | -2,85 % | $101,25 | $101,91 | $97,05 | 2,90M |
| 2026-07-30 | $101,49 | -1,58 % | $101,63 | $102,10 | $99,03 | 3,36M |
| 2026-07-29 | $103,12 | -0,97 % | $103,98 | $106,26 | $102,81 | 2,20M |
| 2026-07-28 | $104,13 | -0,57 % | $104,73 | $105,76 | $103,18 | 1,95M |
| 2026-07-27 | $104,73 | -2,05 % | $106,93 | $107,37 | $104,50 | 1,90M |
| 2026-07-24 | $106,92 | -0,46 % | $106,49 | $108,27 | $105,77 | 1,91M |
| 2026-07-23 | $107,41 | +0,72 % | $105,80 | $107,88 | $105,09 | 1,75M |
| 2026-07-22 | $106,64 | -1,82 % | $109,47 | $109,99 | $106,12 | 1,77M |
| 2026-07-21 | $108,62 | +1,50 % | $107,87 | $109,42 | $106,41 | 2,45M |
| 2026-07-20 | $107,02 | -1,20 % | $108,24 | $109,80 | $106,63 | 2,02M |
| 2026-07-17 | $108,32 | +0,80 % | $105,20 | $110,58 | $105,20 | 2,00M |
| 2026-07-16 | $107,46 | -2,14 % | $109,93 | $110,30 | $105,07 | 2,75M |
| 2026-07-15 | $109,81 | -0,27 % | $111,00 | $111,60 | $108,34 | 2,12M |
| 2026-07-14 | $110,11 | +0,89 % | $109,14 | $110,67 | $107,33 | 1,85M |
| 2026-07-13 | $109,14 | -5,60 % | $114,25 | $115,55 | $108,02 | 2,83M |
| 2026-07-10 | $115,61 | -2,24 % | $118,09 | $118,94 | $112,80 | 2,93M |
| 2026-07-09 | $118,26 | +1,48 % | $116,44 | $119,54 | $116,01 | 3,17M |
| 2026-07-08 | $116,53 | +3,27 % | $111,93 | $116,99 | $111,01 | 2,84M |
| 2026-07-07 | $112,84 | +1,17 % | $113,21 | $114,69 | $111,47 | 1,67M |
| 2026-07-06 | $111,54 | -0,05 % | $110,60 | $112,57 | $108,55 | 2,23M |
| 2026-07-02 | $111,60 | +4,30 % | $107,50 | $111,92 | $107,06 | 2,77M |
| 2026-07-01 | $107,00 | +0,36 % | $107,68 | $109,19 | $106,01 | 2,40M |
| 2026-06-30 | $106,62 | +1,79 % | $105,84 | $108,67 | $104,64 | 3,36M |
| 2026-06-29 | $104,74 | +1,32 % | $105,36 | $106,39 | $103,08 | 2,75M |
| 2026-06-26 | $103,38 | -1,04 % | $105,11 | $108,14 | $102,59 | 6,26M |
| 2026-06-25 | $104,47 | +0,98 % | $103,00 | $107,49 | $101,67 | 4,42M |
| 2026-06-24 | $103,46 | +1,28 % | $103,40 | $107,20 | $102,31 | 3,14M |
| 2026-06-23 | $102,15 | +3,59 % | $98,84 | $103,15 | $97,60 | 4,20M |
| 2026-06-22 | $98,61 | +2,93 % | $95,82 | $99,88 | $95,27 | 4,26M |
| 2026-06-18 | $95,80 | -2,69 % | $100,11 | $100,25 | $94,00 | 23,38M |
| 2026-06-17 | $98,45 | +3,07 % | $95,18 | $99,15 | $94,22 | 3,47M |
| 2026-06-16 | $95,52 | -1,99 % | $97,50 | $98,10 | $93,92 | 3,42M |
| 2026-06-15 | $97,46 | -0,40 % | $98,85 | $100,17 | $97,04 | 3,79M |
| 2026-06-12 | $97,85 | +1,17 % | $95,12 | $98,51 | $93,92 | 4,53M |
| 2026-06-11 | $96,72 | +5,27 % | $92,30 | $98,18 | $91,37 | 5,11M |
| 2026-06-10 | $91,88 | -7,23 % | $98,28 | $99,25 | $90,39 | 5,43M |
| 2026-06-09 | $99,04 | +5,17 % | $95,75 | $99,55 | $95,43 | 4,24M |
| 2026-06-08 | $94,17 | -0,05 % | $94,45 | $96,77 | $92,07 | 5,01M |
| 2026-06-05 | $94,22 | -10,20 % | $103,78 | $105,00 | $92,81 | 7,96M |
| 2026-06-04 | $104,92 | +1,02 % | $103,39 | $105,29 | $102,89 | 1,85M |
| 2026-06-03 | $103,86 | +0,13 % | $102,27 | $105,20 | $101,73 | 2,98M |
| 2026-06-02 | $103,73 | -2,17 % | $104,09 | $104,45 | $100,56 | 2,41M |
| 2026-06-01 | $106,03 | -0,82 % | $106,09 | $106,79 | $102,81 | 3,36M |
| 2026-05-29 | $106,91 | -1,35 % | $107,85 | $108,46 | $106,26 | 4,53M |
| 2026-05-28 | $108,37 | +1,85 % | $106,90 | $109,95 | $106,10 | 2,23M |
| 2026-05-27 | $106,40 | -2,27 % | $107,80 | $109,78 | $106,04 | 3,09M |
| 2026-05-26 | $108,87 | +2,48 % | $107,82 | $109,74 | $105,00 | 2,27M |