Holen Sie sich die Stockscreener-App
6.22
0.16%
-0.01
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2026-08-04 | $7.03 | $6.82 | $0.21 | 178,854.0 | +0.29% |
| 2026-08-03 | $7.00 | $6.76 | $0.24 | 151,478.0 | -0.44% |
| 2026-07-31 | $6.89 | $6.48 | $0.4079 | 70,871.0 | +0.73% |
| 2026-07-30 | $7.01 | $6.77 | $0.2399 | 49,567.0 | -0.44% |
| 2026-07-29 | $7.13 | $6.83 | $0.305 | 116,972.0 | -2.56% |
| 2026-07-28 | $7.28 | $6.90 | $0.38 | 194,904.0 | -0.85% |
| 2026-07-27 | $7.13 | $6.73 | $0.40 | 74,089.0 | +6.93% |
| 2026-07-24 | $6.84 | $6.58 | $0.2576 | 110,307.0 | +1.07% |
| 2026-07-23 | $6.85 | $6.43 | $0.42 | 130,204.0 | -3.10% |
| 2026-07-22 | $6.83 | $6.50 | $0.325 | 85,356.0 | +3.35% |
| 2026-07-21 | $6.73 | $6.52 | $0.21 | 84,342.0 | +0.46% |
| 2026-07-20 | $6.62 | $6.39 | $0.225 | 122,657.0 | +0.15% |
| 2026-07-17 | $6.79 | $6.44 | $0.35 | 152,589.0 | -3.12% |
| 2026-07-16 | $7.16 | $6.71 | $0.45 | 118,173.0 | -4.67% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $7.03 | $5.95 | $1.08 | 1,559,431.0 | -9.59% |
| 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% |
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):