Holen Sie sich die Stockscreener-App
8.30
2.12%
-0.18
Handel nachbörslich:
8.31
0.010
+0.12%
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $8.50 | $8.26 | $0.24 | 126,925.0 | -2.12% |
| 2026-02-11 | $8.72 | $8.34 | $0.38 | 98,698.0 | -0.93% |
| 2026-02-10 | $8.74 | $8.45 | $0.295 | 54,132.0 | +0.94% |
| 2026-02-09 | $8.82 | $8.44 | $0.385 | 45,000.0 | -2.53% |
| 2026-02-06 | $8.86 | $8.55 | $0.305 | 80,508.0 | +1.75% |
| 2026-02-05 | $8.93 | $8.39 | $0.54 | 79,790.0 | -3.17% |
| 2026-02-04 | $9.20 | $8.74 | $0.455 | 71,608.0 | -0.56% |
| 2026-02-03 | $9.21 | $8.64 | $0.565 | 48,865.0 | -3.37% |
| 2026-02-02 | $9.36 | $8.95 | $0.41 | 56,847.0 | +2.91% |
| 2026-01-30 | $8.96 | $8.65 | $0.305 | 73,384.0 | +0.68% |
| 2026-01-29 | $8.91 | $8.59 | $0.32 | 44,571.0 | +2.07% |
| 2026-01-28 | $9.01 | $8.51 | $0.50 | 77,882.0 | -1.92% |
| 2026-01-27 | $9.10 | $8.84 | $0.26 | 40,140.0 | -2.10% |
| 2026-01-26 | $9.20 | $8.95 | $0.255 | 45,976.0 | -0.44% |
| 2026-01-23 | $9.43 | $8.97 | $0.45 | 52,924.0 | -2.88% |
| 2026-01-22 | $9.47 | $8.85 | $0.6277 | 74,552.0 | +1.41% |
| 2026-01-21 | $9.37 | $8.95 | $0.418 | 71,466.0 | +3.01% |
| 2026-01-20 | $9.26 | $8.92 | $0.34 | 84,459.0 | -4.58% |
| 2026-01-16 | $9.57 | $9.28 | $0.29 | 58,677.0 | -0.21% |
| 2026-01-15 | $9.62 | $9.17 | $0.4428 | 54,542.0 | +2.51% |
| 2026-01-14 | $9.66 | $9.06 | $0.5942 | 102,401.0 | -3.47% |
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Inspired Entertainment Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Inspired Entertainment Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $9.36 | $8.26 | $1.10 | 789,298.0 | -7.05% |
| 2026-01 | $9.95 | $8.51 | $1.44 | 1,540,859.0 | -4.59% |
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.74 | $8.01 | $1.73 | 2,413,953.0 | +15.09% |
| 2025-11 | $8.84 | $6.84 | $2.00 | 3,439,560.0 | +8.87% |
| 2025-10 | $9.53 | $7.35 | $2.18 | 2,122,868.0 | -19.51% |
| 2025-09 | $9.76 | $8.66 | $1.10 | 1,976,723.0 | +0.86% |
| 2025-08 | $9.91 | $8.06 | $1.85 | 3,036,897.0 | +3.22% |
| 2025-07 | $9.77 | $8.11 | $1.66 | 4,161,595.0 | +10.28% |
| 2025-06 | $8.29 | $7.29 | $0.995 | 3,501,197.0 | +4.48% |
| 2025-05 | $8.75 | $7.25 | $1.50 | 2,525,804.0 | +5.53% |
| 2025-04 | $8.81 | $6.50 | $2.31 | 2,766,071.0 | -13.23% |
| 2025-03 | $10.96 | $8.03 | $2.93 | 2,876,667.0 | -20.78% |
| 2025-02 | $11.61 | $9.85 | $1.76 | 3,322,814.0 | +7.05% |
| 2025-01 | $10.12 | $8.47 | $1.65 | 2,305,024.0 | +11.27% |
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.08 | $8.44 | $1.64 | 3,042,665.0 | -8.00% |
| 2024-11 | $11.00 | $9.43 | $1.57 | 1,966,252.0 | +0.84% |
| 2024-10 | $9.99 | $8.70 | $1.29 | 1,433,642.0 | +2.91% |
| 2024-09 | $10.26 | $8.13 | $2.13 | 1,468,216.0 | +2.66% |
| 2024-08 | $9.23 | $7.51 | $1.72 | 2,146,157.0 | -2.17% |
| 2024-07 | $9.70 | $8.20 | $1.50 | 2,646,533.0 | +0.87% |
| 2024-06 | $10.01 | $8.94 | $1.07 | 1,976,480.0 | +0.44% |
| 2024-05 | $9.55 | $8.30 | $1.25 | 2,830,671.0 | +7.18% |
| 2024-04 | $10.75 | $8.44 | $2.31 | 2,482,066.0 | -13.79% |
| 2024-03 | $10.14 | $8.89 | $1.25 | 1,574,781.0 | -0.40% |
| 2024-02 | $10.65 | $8.81 | $1.84 | 2,218,065.0 | +7.84% |
| 2024-01 | $10.03 | $7.85 | $2.18 | 3,336,390.0 | -7.09% |
2.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):