Holen Sie sich die Stockscreener-App
8.97
4.17%
-0.39
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $9.47 | $8.91 | $0.56 | 89,990.0 | -4.17% |
| 2025-12-31 | $9.55 | $9.21 | $0.345 | 104,809.0 | -1.06% |
| 2025-12-30 | $9.74 | $9.42 | $0.32 | 137,528.0 | +0.42% |
| 2025-12-29 | $9.50 | $9.24 | $0.26 | 91,155.0 | -0.95% |
| 2025-12-26 | $9.64 | $9.31 | $0.33 | 78,520.0 | +2.15% |
| 2025-12-24 | $9.40 | $9.10 | $0.30 | 50,874.0 | +1.31% |
| 2025-12-23 | $9.21 | $9.03 | $0.18 | 51,665.0 | +0.77% |
| 2025-12-22 | $9.43 | $9.09 | $0.34 | 122,991.0 | +0.55% |
| 2025-12-19 | $9.28 | $8.87 | $0.4115 | 265,487.0 | +0.67% |
| 2025-12-18 | $9.34 | $8.95 | $0.39 | 176,417.0 | -0.55% |
| 2025-12-17 | $9.30 | $9.04 | $0.2686 | 69,439.0 | -0.77% |
| 2025-12-16 | $9.26 | $9.04 | $0.22 | 60,014.0 | +1.00% |
| 2025-12-15 | $9.11 | $8.79 | $0.3206 | 51,034.0 | +0.44% |
| 2025-12-12 | $9.25 | $8.92 | $0.3306 | 79,679.0 | -1.96% |
| 2025-12-11 | $9.50 | $8.80 | $0.7034 | 94,254.0 | -1.71% |
| 2025-12-10 | $9.40 | $8.97 | $0.43 | 161,527.0 | +2.41% |
| 2025-12-09 | $9.28 | $8.73 | $0.55 | 79,346.0 | +0.88% |
| 2025-12-08 | $9.07 | $8.74 | $0.33 | 146,427.0 | +2.96% |
| 2025-12-05 | $9.04 | $8.69 | $0.345 | 96,995.0 | +0.69% |
| 2025-12-04 | $8.97 | $8.39 | $0.58 | 142,099.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $9.47 | $8.91 | $0.56 | 179,980.0 | -4.17% |
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% |
0.25%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):