Holen Sie sich die Stockscreener-App
5.59
0.53%
-0.03
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $5.70 | $5.49 | $0.21 | 79,874.0 | -0.53% |
| 2026-09-02 | $5.64 | $5.35 | $0.29 | 198,479.0 | +3.12% |
| 2026-09-01 | $6.22 | $5.37 | $0.85 | 173,726.0 | -6.52% |
| 2026-08-31 | $6.04 | $5.75 | $0.29 | 112,611.0 | -1.69% |
| 2026-08-28 | $5.99 | $5.84 | $0.15 | 80,921.0 | +1.02% |
| 2026-08-27 | $5.97 | $5.80 | $0.17 | 99,342.0 | +0.34% |
| 2026-08-26 | $6.04 | $5.79 | $0.25 | 110,964.0 | -2.66% |
| 2026-08-25 | $6.10 | $5.98 | $0.12 | 73,655.0 | -0.33% |
| 2026-08-24 | $6.15 | $6.00 | $0.15 | 52,985.0 | -0.82% |
| 2026-08-21 | $6.20 | $5.89 | $0.3099 | 105,616.0 | +3.05% |
| 2026-08-20 | $6.11 | $5.87 | $0.2437 | 1,372,104.0 | -2.32% |
| 2026-08-19 | $6.12 | $5.97 | $0.14 | 173,883.0 | +1.51% |
| 2026-08-18 | $6.07 | $5.90 | $0.17 | 108,715.0 | -1.33% |
| 2026-08-17 | $6.21 | $5.91 | $0.2995 | 265,991.0 | -3.05% |
| 2026-08-14 | $6.42 | $6.10 | $0.3167 | 92,855.0 | -0.16% |
| 2026-08-13 | $6.29 | $6.12 | $0.165 | 82,873.0 | +0.81% |
| 2026-08-12 | $6.40 | $6.15 | $0.25 | 147,750.0 | -0.80% |
| 2026-08-11 | $6.30 | $5.95 | $0.355 | 190,503.0 | +1.96% |
| 2026-08-10 | $6.58 | $6.10 | $0.48 | 229,064.0 | -8.12% |
| 2026-08-07 | $6.71 | $6.41 | $0.305 | 113,334.0 | +0.45% |
| 2026-08-06 | $6.99 | $6.49 | $0.4973 | 147,725.0 | -4.75% |
| 2026-08-05 | $7.00 | $6.78 | $0.225 | 132,140.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $6.22 | $5.35 | $0.87 | 531,953.0 | -4.12% |
| 2026-08 | $7.03 | $5.75 | $1.28 | 4,023,363.0 | -15.26% |
| 2026-07 | $8.33 | $6.39 | $1.94 | 2,620,005.0 | -16.61% |
| 2026-06 | $8.53 | $7.36 | $1.17 | 3,222,956.0 | +7.14% |
| 2026-05 | $8.22 | $6.95 | $1.28 | 1,950,894.0 | +9.69% |
| 2026-04 | $7.64 | $6.21 | $1.43 | 2,102,091.0 | -1.54% |
| 2026-03 | $8.50 | $6.10 | $2.40 | 3,837,326.0 | -12.62% |
| 2026-02 | $9.36 | $7.91 | $1.45 | 1,224,669.0 | -8.62% |
| 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% |
1.39%
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):