9.72
price up icon0.00%   0.00
after-market Handel nachbörslich: 9.70 -0.02 -0.21%
loading

Inspired Entertainment Inc-Aktien (INSE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $9.91 $9.63 $0.2776 49,998.0 +0.00%
2024-11-04 $9.96 $9.62 $0.34 41,735.0 +1.04%
2024-11-01 $9.75 $9.43 $0.32 44,733.0 +0.84%
2024-10-31 $9.73 $9.42 $0.309 35,504.0 +0.42%
2024-10-30 $9.58 $9.10 $0.4782 41,261.0 +3.60%
2024-10-29 $9.19 $8.70 $0.4854 134,246.0 +0.77%
2024-10-28 $9.14 $9.01 $0.1297 53,149.0 +1.11%
2024-10-25 $9.19 $8.90 $0.285 120,101.0 -0.77%
2024-10-24 $9.22 $8.87 $0.35 81,482.0 +0.33%
2024-10-23 $9.47 $8.95 $0.52 46,313.0 -5.34%
2024-10-22 $9.55 $9.35 $0.20 42,771.0 +0.95%
2024-10-21 $9.50 $9.36 $0.1395 40,819.0 +0.42%
2024-10-18 $9.48 $9.30 $0.181 48,594.0 -0.63%
2024-10-17 $9.52 $9.14 $0.375 40,604.0 +4.41%
2024-10-16 $9.50 $8.93 $0.5749 161,589.0 +0.67%
2024-10-15 $9.13 $8.92 $0.21 59,413.0 +0.00%
2024-10-14 $9.09 $8.94 $0.15 48,145.0 -0.44%
2024-10-11 $9.25 $8.93 $0.32 58,966.0 -1.84%
2024-10-10 $9.47 $9.04 $0.43 66,564.0 +0.65%
2024-10-09 $9.99 $9.08 $0.91 106,319.0 -4.08%
2024-10-08 $9.82 $9.50 $0.32 25,519.0 -0.83%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $9.96 $9.43 $0.53 186,464.0 +1.89%
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%

Inspired Entertainment Inc-Aktien (INSE) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $9.98 $7.65 $2.33 2,671,734.0 +25.70%
2023-11 $11.01 $6.12 $4.89 4,188,478.0 -21.24%
2023-10 $12.07 $9.87 $2.20 1,545,629.0 -16.56%
2023-09 $13.53 $11.20 $2.33 1,489,294.0 -9.26%
2023-08 $13.60 $11.79 $1.81 2,228,964.0 +4.69%
2023-07 $14.97 $12.09 $2.88 1,430,495.0 -14.41%
2023-06 $16.02 $13.57 $2.45 2,618,697.0 +7.14%
2023-05 $14.53 $12.07 $2.46 2,185,574.0 +7.27%
2023-04 $13.06 $11.45 $1.61 2,283,040.0 +0.08%
2023-03 $16.44 $12.13 $4.31 4,874,396.0 -19.10%
2023-02 $16.30 $14.79 $1.51 3,057,358.0 +6.11%
2023-01 $15.80 $12.63 $3.17 3,201,726.0 +17.60%

Inspired Entertainment Inc-Aktien (INSE) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $13.18 $10.64 $2.54 2,637,849.0 +3.51%
2022-11 $12.68 $9.49 $3.19 2,323,214.0 +19.53%
2022-10 $10.32 $8.63 $1.69 2,124,156.0 +15.97%
2022-09 $12.17 $8.81 $3.36 4,897,954.0 -15.66%
2022-08 $13.55 $9.82 $3.73 5,821,982.0 +1.26%
2022-07 $10.37 $7.49 $2.88 4,160,075.0 +20.09%
2022-06 $11.76 $8.34 $3.42 7,367,697.0 -21.73%
2022-05 $11.21 $8.27 $2.94 4,020,941.0 +18.41%
2022-04 $12.73 $9.14 $3.59 4,638,472.0 -24.47%
2022-03 $14.50 $11.38 $3.12 3,552,454.0 -14.64%
2022-02 $15.72 $12.42 $3.30 2,223,275.0 +11.71%
2022-01 $14.55 $11.34 $3.21 3,250,397.0 -0.46%
gambling AGS
$11.66
price up icon 0.09%
gambling RSI
$10.17
price down icon 6.35%
$11.08
price up icon 0.45%
$13.35
price up icon 0.23%
$4.19
price up icon 3.46%
gambling IGT
$20.48
price up icon 0.79%
Kapitalisierung:     |  Volumen (24h):