InspireMD Inc. NSPR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,6225+0,00 (+0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,62 | 0,00 % | $0,62 | $0,63 | $0,61 | 65,70K |
| 2026-10-01 | $0,62 | -7,46 % | $0,71 | $0,71 | $0,61 | 86,90K |
| 2026-09-30 | $0,67 | -2,90 % | $0,70 | $0,71 | $0,61 | 178,00K |
| 2026-09-29 | $0,69 | 0,00 % | $0,70 | $0,70 | $0,60 | 149,30K |
| 2026-09-28 | $0,69 | -1,43 % | $0,70 | $0,71 | $0,67 | 23,50K |
| 2026-09-25 | $0,70 | 0,00 % | $0,71 | $0,71 | $0,69 | 52,70K |
| 2026-09-24 | $0,70 | -6,67 % | $0,73 | $0,74 | $0,70 | 67,70K |
| 2026-09-23 | $0,75 | -1,32 % | $0,75 | $0,77 | $0,73 | 29,60K |
| 2026-09-22 | $0,76 | +1,33 % | $0,75 | $0,81 | $0,75 | 138,10K |
| 2026-09-21 | $0,75 | -2,60 % | $0,77 | $0,82 | $0,75 | 69,20K |
| 2026-09-18 | $0,77 | +1,32 % | $0,76 | $0,82 | $0,76 | 19,90K |
| 2026-09-17 | $0,76 | -1,30 % | $0,78 | $0,79 | $0,74 | 21,70K |
| 2026-09-16 | $0,77 | 0,00 % | $0,76 | $0,79 | $0,76 | 33,20K |
| 2026-09-15 | $0,77 | -4,94 % | $0,81 | $0,81 | $0,75 | 26,00K |
| 2026-09-14 | $0,81 | +2,53 % | $0,81 | $0,81 | $0,75 | 27,40K |
| 2026-09-11 | $0,79 | +1,28 % | $0,80 | $0,81 | $0,77 | 32,00K |
| 2026-09-10 | $0,78 | -1,27 % | $0,80 | $0,80 | $0,75 | 39,00K |
| 2026-09-09 | $0,79 | -4,82 % | $0,82 | $0,85 | $0,76 | 48,60K |
| 2026-09-08 | $0,83 | -2,35 % | $0,83 | $0,86 | $0,81 | 72,40K |
| 2026-09-04 | $0,85 | +1,19 % | $0,84 | $0,90 | $0,83 | 30,30K |
| 2026-09-03 | $0,84 | 0,00 % | $0,90 | $0,90 | $0,84 | 28,90K |
| 2026-09-02 | $0,84 | -7,69 % | $0,90 | $0,90 | $0,84 | 66,10K |
| 2026-09-01 | $0,91 | +2,25 % | $0,86 | $0,91 | $0,85 | 45,80K |
| 2026-08-31 | $0,89 | +4,71 % | $0,90 | $0,93 | $0,87 | 72,60K |
| 2026-08-28 | $0,85 | -4,49 % | $0,88 | $0,90 | $0,83 | 74,30K |
| 2026-08-27 | $0,89 | 0,00 % | $0,90 | $0,95 | $0,86 | 23,00K |
| 2026-08-26 | $0,89 | -3,26 % | $0,90 | $0,92 | $0,89 | 35,20K |
| 2026-08-25 | $0,92 | +5,75 % | $0,85 | $0,95 | $0,85 | 49,90K |
| 2026-08-24 | $0,87 | -3,33 % | $0,88 | $0,89 | $0,86 | 113,10K |
| 2026-08-21 | $0,90 | 0,00 % | $0,89 | $0,90 | $0,85 | 83,90K |
| 2026-08-20 | $0,90 | -1,10 % | $0,91 | $0,92 | $0,86 | 46,80K |
| 2026-08-19 | $0,91 | +3,41 % | $0,86 | $0,97 | $0,85 | 102,60K |
| 2026-08-18 | $0,88 | 0,00 % | $0,88 | $0,93 | $0,85 | 74,20K |
| 2026-08-17 | $0,88 | -10,20 % | $0,95 | $1,00 | $0,81 | 528,60K |
| 2026-08-14 | $0,98 | +16,67 % | $0,85 | $1,02 | $0,85 | 437,90K |
| 2026-08-13 | $0,84 | -2,33 % | $0,85 | $0,86 | $0,82 | 51,80K |
| 2026-08-12 | $0,86 | +1,18 % | $0,86 | $0,86 | $0,81 | 86,80K |
| 2026-08-11 | $0,85 | +6,25 % | $0,80 | $0,86 | $0,80 | 70,70K |
| 2026-08-10 | $0,80 | +8,11 % | $0,75 | $0,87 | $0,74 | 107,70K |
| 2026-08-07 | $0,74 | +2,78 % | $0,70 | $0,75 | $0,68 | 50,10K |
| 2026-08-06 | $0,72 | 0,00 % | $0,72 | $0,73 | $0,72 | 29,60K |
| 2026-08-05 | $0,72 | 0,00 % | $0,72 | $0,72 | $0,70 | 39,80K |
| 2026-08-04 | $0,72 | +5,88 % | $0,68 | $0,72 | $0,66 | 138,40K |
| 2026-08-03 | $0,68 | +4,62 % | $0,67 | $0,70 | $0,65 | 39,00K |
| 2026-07-31 | $0,65 | -2,99 % | $0,66 | $0,68 | $0,65 | 72,60K |
| 2026-07-30 | $0,67 | 0,00 % | $0,67 | $0,68 | $0,66 | 75,00K |
| 2026-07-29 | $0,67 | -1,47 % | $0,69 | $0,69 | $0,66 | 37,20K |
| 2026-07-28 | $0,68 | -1,45 % | $0,68 | $0,71 | $0,67 | 46,70K |
| 2026-07-27 | $0,69 | +1,47 % | $0,68 | $0,72 | $0,66 | 27,70K |
| 2026-07-24 | $0,68 | -1,45 % | $0,69 | $0,69 | $0,68 | 15,50K |
| 2026-07-23 | $0,69 | -1,43 % | $0,70 | $0,72 | $0,69 | 11,60K |
| 2026-07-22 | $0,70 | 0,00 % | $0,70 | $0,71 | $0,68 | 20,00K |
| 2026-07-21 | $0,70 | 0,00 % | $0,72 | $0,72 | $0,70 | 32,50K |
| 2026-07-20 | $0,70 | 0,00 % | $0,72 | $0,72 | $0,70 | 10,10K |
| 2026-07-17 | $0,70 | -1,41 % | $0,72 | $0,72 | $0,70 | 10,40K |
| 2026-07-16 | $0,71 | -1,39 % | $0,72 | $0,72 | $0,70 | 63,70K |
| 2026-07-15 | $0,72 | 0,00 % | $0,71 | $0,72 | $0,71 | 26,10K |
| 2026-07-14 | $0,72 | 0,00 % | $0,71 | $0,72 | $0,71 | 15,20K |
| 2026-07-13 | $0,72 | 0,00 % | $0,72 | $0,72 | $0,70 | 107,10K |
| 2026-07-10 | $0,72 | +1,41 % | $0,72 | $0,72 | $0,67 | 159,10K |
| 2026-07-09 | $0,71 | +2,90 % | $0,72 | $0,72 | $0,68 | 108,00K |
| 2026-07-08 | $0,69 | -4,17 % | $0,72 | $0,72 | $0,69 | 118,00K |
| 2026-07-07 | $0,72 | +1,41 % | $0,70 | $0,72 | $0,70 | 58,00K |
| 2026-07-06 | $0,71 | +1,43 % | $0,67 | $0,72 | $0,66 | 59,20K |
| 2026-07-02 | $0,70 | +2,94 % | $0,67 | $0,71 | $0,64 | 160,10K |
| 2026-07-01 | $0,68 | -2,86 % | $0,72 | $0,72 | $0,67 | 63,70K |
| 2026-06-30 | $0,70 | +2,94 % | $0,70 | $0,72 | $0,68 | 39,50K |
| 2026-06-29 | $0,68 | -5,56 % | $0,72 | $0,72 | $0,68 | 47,10K |
| 2026-06-26 | $0,72 | +9,09 % | $0,65 | $0,73 | $0,63 | 103,20K |
| 2026-06-25 | $0,66 | -5,71 % | $0,70 | $0,74 | $0,65 | 173,40K |
| 2026-06-24 | $0,70 | 0,00 % | $0,70 | $0,74 | $0,70 | 53,90K |
| 2026-06-23 | $0,70 | -2,78 % | $0,74 | $0,76 | $0,70 | 131,90K |
| 2026-06-22 | $0,72 | +1,41 % | $0,72 | $0,77 | $0,72 | 96,10K |
| 2026-06-18 | $0,71 | -4,05 % | $0,72 | $0,76 | $0,71 | 105,00K |
| 2026-06-17 | $0,74 | +4,23 % | $0,73 | $0,75 | $0,70 | 44,80K |
| 2026-06-16 | $0,71 | -6,58 % | $0,80 | $0,84 | $0,71 | 100,60K |
| 2026-06-15 | $0,76 | +4,11 % | $0,78 | $0,89 | $0,69 | 600,00K |
| 2026-06-12 | $0,73 | 0,00 % | $0,73 | $0,80 | $0,72 | 121,60K |
| 2026-06-11 | $0,73 | -6,41 % | $0,81 | $0,82 | $0,72 | 107,90K |
| 2026-06-10 | $0,78 | +1,30 % | $0,76 | $0,81 | $0,75 | 183,90K |
| 2026-06-09 | $0,77 | -6,10 % | $0,84 | $0,88 | $0,76 | 138,20K |
| 2026-06-08 | $0,82 | -6,82 % | $0,89 | $0,95 | $0,80 | 177,80K |
| 2026-06-05 | $0,88 | -5,38 % | $0,94 | $0,94 | $0,85 | 215,30K |
| 2026-06-04 | $0,93 | -3,12 % | $0,99 | $0,99 | $0,90 | 111,90K |
| 2026-06-03 | $0,96 | -4,95 % | $1,01 | $1,03 | $0,96 | 29,40K |
| 2026-06-02 | $1,01 | +2,02 % | $1,00 | $1,04 | $0,97 | 140,50K |
| 2026-06-01 | $0,99 | +7,61 % | $1,00 | $1,02 | $0,95 | 245,20K |
| 2026-05-29 | $0,92 | +2,22 % | $0,90 | $1,00 | $0,90 | 252,50K |
| 2026-05-28 | $0,90 | +2,27 % | $0,88 | $0,91 | $0,87 | 318,50K |
| 2026-05-27 | $0,88 | -7,37 % | $0,93 | $0,94 | $0,86 | 270,70K |