Inspire Medical Systems

INSP
🏛️ germany →
64.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 64.60 64.60 64.60 64.60 0.0M
2025-10-02 62.48 62.48 60.64 60.64 0.0M
2025-10-01 63.76 63.76 63.76 63.76 0.0M
2025-09-30 65.52 65.52 62.98 62.98 0.0M
2025-09-29 65.00 65.00 65.00 65.00 0.0M
2025-09-26 67.30 67.30 66.44 66.44 0.0M
2025-09-25 65.02 66.42 65.02 66.42 0.0M
2025-09-24 65.90 65.90 65.90 65.90 0.0M
2025-09-22 67.06 67.42 65.84 66.68 0.0M
2025-09-19 68.00 68.00 68.00 68.00 0.0M
2025-09-18 67.76 67.76 67.76 67.76 0.0M
2025-09-17 67.70 67.70 67.70 67.70 0.0M
2025-09-16 68.16 68.16 68.16 68.16 0.0M
2025-09-15 68.36 68.36 67.94 67.94 0.0M
2025-09-12 71.46 71.46 70.92 70.92 0.0M
2025-09-11 68.38 68.54 66.92 66.92 0.0M
2025-09-10 68.38 68.86 66.42 67.20 0.0M
2025-09-09 69.58 69.58 69.58 69.58 0.0M
2025-09-08 72.66 72.66 71.68 71.68 0.0M
2025-09-05 73.76 73.76 73.76 73.76 0.0M
2025-09-04 74.50 74.92 72.66 74.92 0.0M
2025-09-03 77.22 77.22 72.22 72.34 0.0M
2025-09-02 78.94 81.92 78.94 80.60 0.0M
2025-09-01 80.08 80.08 80.08 80.08 0.0M
2025-08-29 78.02 78.02 78.02 78.02 0.0M
2025-08-28 78.10 80.46 78.10 80.46 0.0M
2025-08-27 76.28 78.96 76.20 78.96 0.0M
2025-08-26 78.78 78.78 78.78 78.78 0.0M
2025-08-25 83.92 83.92 79.30 79.30 0.0M
2025-08-22 77.80 81.26 77.80 79.94 0.0M
2025-08-21 78.68 80.88 78.56 80.86 0.0M
2025-08-20 76.08 79.66 76.08 77.78 0.0M
2025-08-19 77.36 77.36 77.36 77.36 0.0M
2025-08-18 76.18 77.50 73.94 75.70 0.0M
2025-08-15 74.06 74.66 73.66 73.88 0.0M
2025-08-14 75.68 75.90 73.30 73.80 0.0M
2025-08-13 73.30 74.96 73.30 74.90 0.0M
2025-08-12 69.32 70.36 67.48 69.76 0.0M
2025-08-11 69.10 69.10 67.08 69.00 0.0M
2025-08-08 67.34 68.98 65.50 68.26 0.0M
2025-08-07 68.20 68.58 66.18 67.12 0.0M
2025-08-06 75.00 75.52 66.30 66.60 0.0M
2025-08-05 90.00 90.00 64.80 70.78 0.0M
2025-08-04 112.45 113.70 110.30 113.70 0.0M
2025-08-01 106.60 106.70 106.60 106.70 0.0M
2025-07-31 114.35 114.35 114.35 114.35 0.0M
2025-07-30 112.45 116.55 112.45 116.55 0.0M
2025-07-29 112.20 112.20 112.20 112.20 0.0M
2025-07-28 112.30 112.30 112.30 112.30 0.0M
2025-07-25 109.80 109.80 109.80 109.80 0.0M
2025-07-24 109.35 109.35 109.35 109.35 0.0M
2025-07-23 111.90 111.90 111.90 111.90 0.0M
2025-07-22 108.80 108.80 108.80 108.80 0.0M
2025-07-21 107.15 107.15 107.15 107.15 0.0M
2025-07-18 109.15 109.15 109.15 109.15 0.0M
2025-07-17 110.45 110.45 110.45 110.45 0.0M
2025-07-16 111.70 111.90 111.70 111.90 0.0M
2025-07-15 110.30 110.30 110.30 110.30 0.0M
2025-07-14 111.80 111.80 111.80 111.80 0.0M
2025-07-11 114.70 114.70 114.70 114.70 0.0M
2025-07-10 116.10 121.95 116.10 118.75 0.0M
2025-07-09 114.70 114.70 114.70 114.70 0.0M
2025-07-08 115.60 115.60 115.60 115.60 0.0M
2025-07-07 108.30 108.30 108.30 108.30 0.0M
2025-07-04 109.40 109.40 109.40 109.40 0.0M
2025-07-03 111.10 111.10 109.10 109.10 0.0M
2025-07-02 110.70 110.70 110.70 110.70 0.0M
2025-07-01 110.95 110.95 110.95 110.95 0.0M
2025-06-30 115.20 115.20 112.30 112.30 0.0M
2025-06-25 116.10 116.10 114.05 114.05 0.0M
2025-06-23 111.75 112.30 111.75 112.30 0.0M
2025-06-16 111.85 111.85 111.85 111.85 0.0M
2025-06-13 111.90 113.05 110.00 110.00 0.0M
2025-06-12 116.40 116.40 111.80 113.15 0.0M
2025-06-11 116.95 116.95 115.00 115.00 0.0M
2025-06-10 120.60 120.60 120.60 120.60 0.0M
2025-06-06 115.75 120.00 115.75 120.00 0.0M
2025-06-05 117.95 119.95 117.95 119.95 0.0M
2025-06-04 121.70 121.70 121.70 121.70 0.0M
2025-06-03 114.90 123.70 114.90 123.70 0.0M
2025-06-02 121.65 121.70 118.35 118.35 0.0M
2025-05-29 126.65 126.65 126.65 126.65 0.0M
2025-05-28 124.30 124.30 124.30 124.30 0.0M
2025-05-27 128.10 128.10 126.55 126.55 0.0M
2025-05-23 127.00 127.00 127.00 127.00 0.0M
2025-05-21 130.80 130.80 130.80 130.80 0.0M
2025-05-19 133.45 133.45 133.45 133.45 0.0M
2025-05-09 138.10 138.10 136.40 136.40 0.0M
2025-05-08 137.30 137.30 137.30 137.30 0.0M
2025-05-07 139.25 145.35 137.25 145.15 0.0M
2025-05-06 123.45 128.60 123.45 128.60 0.0M
2025-04-28 142.15 142.15 142.15 142.15 0.0M
2025-04-17 128.30 128.30 128.30 128.30 0.0M
2025-04-08 137.60 137.60 137.60 137.60 0.0M
2025-04-04 128.50 128.50 126.40 126.40 0.0M
2025-03-31 144.00 144.00 144.00 144.00 0.0M
2025-03-28 151.25 151.25 151.25 151.25 0.0M
2025-03-27 147.40 147.40 147.40 147.40 0.0M
2025-03-20 147.20 147.20 147.20 147.20 0.0M
2025-03-19 149.55 149.55 148.95 148.95 0.0M
2025-03-13 144.10 148.15 144.10 148.15 0.0M
2025-03-12 161.85 162.35 161.85 162.35 0.0M
2025-03-10 170.00 170.00 166.45 166.45 0.0M
2025-03-06 157.25 157.25 157.25 157.25 0.0M
2025-03-03 175.80 175.80 175.80 175.80 0.0M
2025-02-28 179.70 179.70 179.70 179.70 0.0M
2025-02-27 185.00 185.00 185.00 185.00 0.0M
2025-02-18 175.00 175.00 175.00 175.00 0.0M
2025-02-17 179.80 179.80 179.80 179.80 0.0M
2025-02-12 181.50 181.50 178.35 178.35 0.0M
2025-02-11 169.35 176.85 166.60 176.85 0.0M
2025-02-10 179.25 181.00 179.25 181.00 0.0M
2025-02-07 177.95 177.95 177.95 177.95 0.0M
2025-02-04 182.70 186.45 180.70 186.10 0.0M
2025-01-23 184.60 184.60 181.80 181.80 0.0M
2025-01-20 174.25 174.30 174.25 174.30 0.0M
2025-01-15 173.10 173.10 173.10 173.10 0.0M
2025-01-13 180.00 180.00 171.50 171.50 0.0M
2025-01-08 205.80 205.80 205.80 205.80 0.0M