Inspire Medical Systems

INSP
🏛️ 독일 →
65.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 202.40 202.40 202.40 202.40 0.0M
2021-12-28 200.00 202.00 200.00 202.00 0.0M
2021-12-22 200.80 200.80 200.80 200.80 0.0M
2021-12-20 189.50 189.50 180.00 180.00 0.0M
2021-12-16 190.20 190.20 190.20 190.20 0.0M
2021-12-15 191.00 191.10 191.00 191.00 0.0M
2021-12-13 196.80 196.80 195.90 195.90 0.0M
2021-12-10 196.00 196.00 196.00 196.00 0.0M
2021-12-06 183.60 187.60 183.60 187.60 0.0M
2021-12-03 185.30 185.30 185.30 185.30 0.0M
2021-11-30 195.70 195.70 194.30 194.30 0.0M
2021-11-29 204.40 204.40 200.40 200.40 0.0M
2021-11-24 215.20 217.60 215.00 217.60 0.0M
2021-11-23 221.40 221.40 214.40 214.40 0.0M
2021-11-18 236.20 236.20 236.20 236.20 0.0M
2021-11-12 239.60 239.60 239.60 239.60 0.0M
2021-11-10 238.60 238.60 238.60 238.60 0.0M
2021-11-08 240.40 240.40 240.40 240.40 0.0M
2021-11-05 243.40 243.40 237.20 237.20 0.0M
2021-11-03 230.00 232.20 226.60 230.00 0.0M
2021-11-02 239.60 239.60 237.80 237.80 0.0M
2021-10-29 223.00 224.20 223.00 224.20 0.0M
2021-10-28 227.00 227.00 227.00 227.00 0.0M
2021-10-25 224.60 229.20 224.40 229.20 0.0M
2021-10-21 218.80 218.80 218.80 218.80 0.0M
2021-10-19 211.00 211.00 211.00 211.00 0.0M
2021-10-18 213.20 213.20 213.20 213.20 0.0M
2021-10-15 209.80 209.80 209.80 209.80 0.0M
2021-10-06 204.40 204.40 204.40 204.40 0.0M
2021-10-04 203.40 203.40 203.40 203.40 0.0M
2021-10-01 197.30 201.60 197.30 198.10 0.0M
2021-09-29 197.80 197.80 197.80 197.80 0.0M
2021-09-28 203.80 203.80 194.40 194.40 0.0M
2021-09-27 215.00 215.00 215.00 215.00 0.0M
2021-09-23 220.20 220.20 220.20 220.20 0.0M
2021-09-22 220.00 223.60 220.00 223.60 0.0M
2021-09-21 217.00 217.00 217.00 217.00 0.0M
2021-09-20 209.80 209.80 209.40 209.40 0.0M
2021-09-13 200.80 200.80 200.80 200.80 0.0M
2021-09-08 203.20 203.20 201.40 201.40 0.0M
2021-09-01 188.00 188.60 188.00 188.40 0.0M
2021-08-31 189.90 189.90 189.90 189.90 0.0M
2021-08-30 187.10 187.10 186.70 186.70 0.0M
2021-08-27 184.90 184.90 184.90 184.90 0.0M
2021-08-24 184.80 184.80 184.80 184.80 0.0M
2021-08-23 183.60 183.60 183.50 183.50 0.0M
2021-08-18 172.40 172.40 172.40 172.40 0.0M
2021-08-17 165.30 165.30 165.30 165.30 0.0M
2021-08-12 157.30 157.30 157.30 157.30 0.0M
2021-08-11 154.20 154.20 154.20 154.20 0.0M
2021-08-10 174.90 174.90 174.90 174.90 0.0M
2021-08-09 174.80 174.80 174.80 174.80 0.0M
2021-08-05 178.10 178.10 178.10 178.10 0.0M
2021-08-04 173.00 179.30 173.00 179.30 0.0M
2021-08-03 156.40 156.40 151.70 151.70 0.0M
2021-07-30 154.50 154.50 154.50 154.50 0.0M
2021-07-27 148.30 148.30 141.20 145.00 0.0M
2021-07-26 151.60 151.60 147.70 147.70 0.0M
2021-07-23 151.90 151.90 151.90 151.90 0.0M
2021-07-21 144.60 145.90 144.60 145.90 0.0M
2021-07-20 149.00 149.00 141.00 141.00 0.0M
2021-07-19 149.80 149.80 149.80 149.80 0.0M
2021-07-16 148.20 148.20 148.20 148.20 0.0M
2021-07-13 157.10 157.10 157.10 157.10 0.0M
2021-07-09 155.80 156.60 155.00 156.60 0.0M
2021-07-08 148.80 150.90 148.80 150.90 0.0M
2021-07-07 156.60 156.60 156.60 156.60 0.0M
2021-07-06 161.10 161.10 161.10 161.10 0.0M
2021-07-02 169.30 169.30 169.30 169.30 0.0M
2021-07-01 165.00 165.00 165.00 165.00 0.0M
2021-06-28 167.90 167.90 167.90 167.90 0.0M
2021-06-24 168.30 168.30 166.30 166.30 0.0M
2021-06-22 160.10 162.40 159.70 162.40 0.0M
2021-06-21 159.20 159.20 159.20 159.20 0.0M
2021-06-17 159.30 159.30 159.30 159.30 0.0M
2021-06-15 152.50 152.50 152.50 152.50 0.0M
2021-06-11 143.40 143.40 143.40 143.40 0.0M
2021-06-10 137.70 137.70 137.70 137.70 0.0M
2021-06-07 134.30 134.30 134.30 134.30 0.0M
2021-05-28 160.00 160.00 160.00 160.00 0.0M
2021-05-27 159.40 159.40 159.40 159.40 0.0M
2021-05-26 156.10 156.10 156.10 156.10 0.0M
2021-05-21 151.60 155.00 151.60 155.00 0.0M
2021-05-20 144.50 145.00 144.50 144.90 0.0M
2021-05-19 137.70 137.70 137.70 137.70 0.0M
2021-05-18 139.10 147.80 139.10 147.80 0.0M
2021-05-17 142.00 142.00 137.30 137.30 0.0M
2021-05-13 133.70 133.70 133.70 133.70 0.0M
2021-05-11 149.40 149.40 149.40 149.40 0.0M
2021-05-10 157.30 157.30 146.60 146.60 0.0M
2021-05-07 158.10 158.10 158.10 158.10 0.0M
2021-05-06 166.20 166.20 158.30 159.50 0.0M
2021-05-05 180.00 184.90 166.10 166.10 0.0M
2021-05-04 193.40 193.40 188.70 188.70 0.0M
2021-04-30 195.80 195.80 195.80 195.80 0.0M
2021-04-27 198.30 198.30 196.00 196.00 0.0M
2021-04-26 193.40 195.00 192.50 195.00 0.0M
2021-04-21 191.30 191.30 191.30 191.30 0.0M
2021-04-14 188.00 188.00 188.00 188.00 0.0M
2021-04-12 185.90 185.90 184.80 184.80 0.0M
2021-04-07 172.40 172.40 172.40 172.40 0.0M
2021-04-06 175.90 175.90 173.50 173.50 0.0M
2021-03-30 162.00 167.00 162.00 167.00 0.0M
2021-03-29 163.00 163.00 163.00 163.00 0.0M
2021-03-25 158.00 160.00 158.00 160.00 0.0M
2021-03-24 169.00 169.00 165.00 165.00 0.0M
2021-03-22 176.00 176.00 175.00 175.00 0.0M
2021-03-19 170.00 170.00 170.00 170.00 0.0M
2021-03-18 187.00 187.00 171.00 171.00 0.0M
2021-03-16 185.00 185.00 183.00 184.00 0.0M
2021-03-15 182.00 186.00 181.00 184.00 0.0M
2021-03-12 182.00 182.00 182.00 182.00 0.0M
2021-03-11 180.00 180.00 180.00 180.00 0.0M
2021-03-09 158.00 173.00 158.00 173.00 0.0M
2021-03-08 163.00 163.00 160.00 160.00 0.0M
2021-03-05 167.00 172.00 167.00 172.00 0.0M
2021-03-04 191.00 191.00 178.00 181.00 0.0M
2021-03-03 197.00 197.00 195.00 195.00 0.0M
2021-03-02 206.00 208.00 206.00 206.00 0.0M
2021-03-01 196.00 206.00 195.00 206.00 0.0M
2021-02-26 185.00 190.00 185.00 190.00 0.0M
2021-02-25 190.00 190.00 185.00 185.00 0.0M
2021-02-24 194.00 194.00 189.00 189.00 0.0M
2021-02-23 170.00 175.00 170.00 175.00 0.0M
2021-02-22 182.00 182.00 182.00 182.00 0.0M
2021-02-18 182.00 183.00 182.00 183.00 0.0M
2021-02-17 187.00 187.00 183.00 183.00 0.0M
2021-02-10 184.00 191.00 184.00 186.00 0.0M
2021-02-09 185.00 187.00 182.00 183.00 0.0M
2021-02-08 186.00 192.00 186.00 188.00 0.0M
2021-02-04 183.00 188.00 183.00 187.00 0.0M
2021-02-03 177.00 177.00 177.00 177.00 0.0M
2021-02-02 171.00 171.00 170.00 170.00 0.0M
2021-02-01 167.00 169.00 167.00 169.00 0.0M
2021-01-28 155.00 171.00 155.00 171.00 0.0M
2021-01-27 167.00 167.00 157.00 157.00 0.0M
2021-01-26 173.00 173.00 165.00 165.00 0.0M
2021-01-25 183.00 184.00 179.00 179.00 0.0M
2021-01-21 184.00 184.00 183.00 183.00 0.0M
2021-01-20 185.00 186.00 183.00 183.00 0.0M
2021-01-15 173.00 173.00 173.00 173.00 0.0M
2021-01-14 170.00 170.00 170.00 170.00 0.0M
2021-01-13 160.00 165.00 160.00 165.00 0.0M
2021-01-08 152.00 164.00 152.00 164.00 0.0M
2021-01-07 157.00 157.00 157.00 157.00 0.0M
2021-01-04 154.00 154.00 154.00 154.00 0.0M