Insperity, Inc. NSP
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$48,63+2,04 (+4,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $48,63 | +4,38 % | $46,50 | $49,45 | $46,08 | 444,98K |
| 2026-09-30 | $46,59 | +0,15 % | $46,89 | $47,78 | $46,07 | 630,60K |
| 2026-09-29 | $46,52 | -0,83 % | $46,57 | $46,95 | $46,06 | 488,30K |
| 2026-09-28 | $46,91 | -1,92 % | $47,38 | $47,89 | $46,51 | 489,50K |
| 2026-09-25 | $47,83 | -0,15 % | $47,73 | $48,91 | $47,38 | 534,40K |
| 2026-09-24 | $47,90 | -1,94 % | $49,20 | $49,71 | $46,82 | 539,10K |
| 2026-09-23 | $48,85 | -2,81 % | $50,15 | $50,46 | $48,68 | 366,30K |
| 2026-09-22 | $50,26 | 0,00 % | $50,92 | $51,48 | $49,16 | 309,80K |
| 2026-09-21 | $50,26 | -0,10 % | $50,09 | $51,29 | $50,09 | 307,70K |
| 2026-09-18 | $50,31 | +0,70 % | $49,80 | $50,32 | $48,40 | 1,33M |
| 2026-09-17 | $49,96 | -2,97 % | $51,01 | $51,01 | $49,60 | 435,80K |
| 2026-09-16 | $51,49 | -0,06 % | $50,44 | $51,98 | $49,53 | 427,80K |
| 2026-09-15 | $51,52 | +1,10 % | $49,88 | $51,56 | $49,88 | 365,10K |
| 2026-09-14 | $50,96 | +2,56 % | $50,96 | $51,97 | $49,84 | 482,60K |
| 2026-09-11 | $49,69 | -0,26 % | $49,61 | $50,19 | $48,79 | 298,40K |
| 2026-09-10 | $49,82 | -0,90 % | $51,27 | $51,27 | $49,07 | 346,60K |
| 2026-09-09 | $50,27 | +1,29 % | $49,56 | $50,29 | $48,15 | 372,10K |
| 2026-09-08 | $49,63 | -4,48 % | $51,43 | $51,43 | $48,43 | 323,20K |
| 2026-09-04 | $51,96 | +0,27 % | $51,17 | $52,05 | $49,85 | 314,30K |
| 2026-09-03 | $51,82 | +2,57 % | $51,03 | $52,39 | $50,55 | 338,60K |
| 2026-09-02 | $50,52 | -1,71 % | $50,63 | $51,40 | $48,20 | 331,40K |
| 2026-09-01 | $51,40 | -3,66 % | $53,56 | $54,94 | $51,13 | 494,20K |
| 2026-08-31 | $53,35 | -0,35 % | $53,45 | $53,97 | $52,53 | 264,40K |
| 2026-08-28 | $53,54 | +3,34 % | $51,82 | $54,24 | $51,12 | 282,00K |
| 2026-08-27 | $51,81 | -0,19 % | $51,62 | $52,99 | $49,01 | 213,30K |
| 2026-08-26 | $51,91 | -0,82 % | $51,78 | $52,32 | $51,53 | 187,00K |
| 2026-08-25 | $52,34 | +0,38 % | $52,85 | $52,85 | $50,58 | 249,00K |
| 2026-08-24 | $52,14 | -1,23 % | $52,61 | $53,84 | $52,02 | 205,30K |
| 2026-08-21 | $52,79 | +1,25 % | $52,14 | $53,30 | $50,92 | 296,40K |
| 2026-08-20 | $52,14 | +0,54 % | $51,54 | $52,51 | $51,27 | 389,50K |
| 2026-08-19 | $51,86 | -0,90 % | $51,63 | $54,16 | $51,63 | 263,20K |
| 2026-08-18 | $52,33 | +3,71 % | $51,22 | $52,71 | $50,64 | 320,10K |
| 2026-08-17 | $50,46 | -3,33 % | $51,64 | $51,71 | $50,19 | 365,60K |
| 2026-08-14 | $52,20 | -2,92 % | $54,28 | $54,28 | $51,65 | 269,30K |
| 2026-08-13 | $53,77 | +6,71 % | $50,90 | $54,09 | $50,32 | 373,20K |
| 2026-08-12 | $50,39 | -0,59 % | $52,93 | $52,93 | $49,20 | 649,90K |
| 2026-08-11 | $50,69 | -1,03 % | $50,75 | $51,47 | $50,01 | 323,30K |
| 2026-08-10 | $51,22 | -2,48 % | $51,80 | $53,06 | $51,20 | 442,80K |
| 2026-08-07 | $52,52 | +2,46 % | $51,25 | $54,00 | $50,59 | 598,80K |
| 2026-08-06 | $51,26 | +0,27 % | $50,58 | $51,41 | $48,81 | 515,10K |
| 2026-08-05 | $51,12 | -3,49 % | $52,94 | $52,94 | $50,68 | 540,30K |
| 2026-08-04 | $52,97 | -1,23 % | $53,67 | $53,69 | $51,34 | 465,30K |
| 2026-08-03 | $53,63 | +5,97 % | $51,56 | $54,09 | $50,42 | 953,40K |
| 2026-07-31 | $50,61 | -6,33 % | $53,46 | $53,46 | $48,78 | 917,30K |
| 2026-07-30 | $54,03 | +1,60 % | $55,57 | $55,60 | $50,75 | 1,47M |
| 2026-07-29 | $53,18 | +1,14 % | $53,47 | $55,90 | $52,57 | 925,50K |
| 2026-07-28 | $52,58 | +4,64 % | $51,43 | $52,92 | $51,43 | 644,70K |
| 2026-07-27 | $50,25 | +3,93 % | $48,83 | $51,04 | $48,83 | 614,40K |
| 2026-07-24 | $48,35 | +0,77 % | $47,91 | $49,45 | $47,54 | 485,50K |
| 2026-07-23 | $47,98 | -1,62 % | $49,38 | $49,52 | $47,76 | 541,40K |
| 2026-07-22 | $48,77 | -4,58 % | $52,33 | $52,33 | $47,84 | 658,10K |
| 2026-07-21 | $51,11 | -1,14 % | $50,61 | $52,11 | $50,00 | 730,30K |
| 2026-07-20 | $51,70 | +4,34 % | $48,89 | $51,71 | $48,46 | 602,60K |
| 2026-07-17 | $49,55 | +0,14 % | $49,93 | $50,55 | $48,13 | 546,00K |
| 2026-07-16 | $49,48 | +3,69 % | $49,05 | $50,55 | $48,46 | 679,40K |
| 2026-07-15 | $47,72 | +0,46 % | $47,79 | $48,92 | $46,96 | 720,80K |
| 2026-07-14 | $47,50 | -1,84 % | $46,97 | $48,31 | $45,62 | 1,18M |
| 2026-07-13 | $48,39 | +6,33 % | $46,55 | $49,17 | $46,55 | 1,26M |
| 2026-07-10 | $45,51 | +2,57 % | $45,04 | $45,61 | $43,82 | 297,00K |
| 2026-07-09 | $44,37 | +1,07 % | $43,02 | $44,49 | $42,10 | 247,40K |
| 2026-07-08 | $43,90 | -3,62 % | $45,08 | $45,14 | $43,70 | 351,10K |
| 2026-07-07 | $45,55 | +2,96 % | $45,16 | $46,80 | $44,39 | 654,40K |
| 2026-07-06 | $44,24 | -2,49 % | $44,51 | $44,84 | $43,35 | 445,90K |
| 2026-07-02 | $45,37 | +2,95 % | $44,03 | $45,66 | $42,95 | 612,50K |
| 2026-07-01 | $44,07 | +6,68 % | $42,05 | $45,20 | $40,68 | 717,20K |
| 2026-06-30 | $41,31 | -3,03 % | $40,47 | $42,86 | $40,47 | 463,20K |
| 2026-06-29 | $42,60 | +2,80 % | $41,78 | $42,90 | $40,75 | 973,70K |
| 2026-06-26 | $41,44 | +7,89 % | $38,54 | $41,50 | $38,25 | 1,31M |
| 2026-06-25 | $38,41 | +0,79 % | $37,81 | $39,75 | $37,39 | 506,90K |
| 2026-06-24 | $38,11 | +2,89 % | $36,09 | $38,40 | $36,09 | 662,30K |
| 2026-06-23 | $37,04 | +8,59 % | $34,48 | $37,36 | $34,16 | 650,30K |
| 2026-06-22 | $34,11 | -5,83 % | $35,83 | $35,83 | $33,10 | 930,40K |
| 2026-06-18 | $36,22 | -2,74 % | $37,33 | $37,42 | $34,98 | 2,20M |
| 2026-06-17 | $37,24 | +6,55 % | $34,99 | $39,18 | $34,99 | 1,27M |
| 2026-06-16 | $34,95 | -3,51 % | $36,46 | $37,00 | $33,50 | 777,10K |
| 2026-06-15 | $36,22 | -1,04 % | $35,62 | $36,97 | $35,12 | 652,10K |
| 2026-06-12 | $36,60 | -2,87 % | $37,13 | $37,43 | $35,91 | 725,70K |
| 2026-06-11 | $37,68 | +1,84 % | $36,75 | $38,00 | $35,77 | 505,50K |
| 2026-06-10 | $37,00 | -0,72 % | $37,13 | $38,30 | $36,73 | 812,80K |
| 2026-06-09 | $37,27 | +7,34 % | $34,53 | $37,31 | $34,28 | 698,20K |
| 2026-06-08 | $34,72 | -1,87 % | $35,21 | $36,03 | $34,40 | 726,00K |
| 2026-06-05 | $35,38 | +5,71 % | $36,31 | $37,06 | $34,73 | 827,50K |
| 2026-06-04 | $33,47 | -0,39 % | $33,70 | $34,79 | $33,28 | 991,00K |
| 2026-06-03 | $33,60 | -6,28 % | $35,24 | $35,24 | $33,23 | 1,03M |
| 2026-06-02 | $35,85 | -2,50 % | $35,66 | $37,24 | $35,29 | 538,80K |
| 2026-06-01 | $36,77 | +6,67 % | $35,08 | $37,35 | $35,08 | 785,10K |
| 2026-05-29 | $34,47 | +1,23 % | $34,49 | $35,14 | $33,98 | 711,70K |
| 2026-05-28 | $34,05 | +3,34 % | $33,12 | $34,79 | $32,59 | 986,80K |
| 2026-05-27 | $32,95 | +4,01 % | $32,03 | $33,40 | $31,37 | 972,60K |
| 2026-05-26 | $31,68 | -1,28 % | $31,59 | $31,75 | $30,68 | 572,20K |