8.39
price up icon2.69%   0.22
after-market Handel nachbörslich: 8.39
loading

Inspired Entertainment Inc-Aktien (INSE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-01 $8.58 $8.11 $0.475 252,526.0 +2.69%
2025-06-30 $8.25 $7.96 $0.2901 176,717.0 +2.64%
2025-06-27 $8.01 $7.83 $0.175 492,297.0 +0.13%
2025-06-26 $8.05 $7.71 $0.34 163,708.0 +0.25%
2025-06-25 $7.97 $7.55 $0.4165 156,745.0 +3.39%
2025-06-24 $7.88 $7.49 $0.395 677,455.0 +1.19%
2025-06-23 $7.63 $7.29 $0.335 270,671.0 +1.88%
2025-06-20 $7.71 $7.37 $0.34 153,080.0 -2.49%
2025-06-18 $7.75 $7.44 $0.31 160,495.0 +1.87%
2025-06-17 $7.72 $7.42 $0.3095 102,756.0 +0.07%
2025-06-16 $7.61 $7.41 $0.1995 133,008.0 +1.15%
2025-06-13 $8.29 $7.40 $0.89 144,808.0 -4.39%
2025-06-12 $8.01 $7.70 $0.3064 44,498.0 -3.49%
2025-06-11 $8.29 $8.02 $0.27 54,059.0 -0.62%
2025-06-10 $8.16 $7.90 $0.26 110,114.0 +1.13%
2025-06-09 $8.17 $7.88 $0.29 97,295.0 -1.42%
2025-06-06 $8.26 $8.03 $0.225 76,443.0 +1.57%
2025-06-05 $8.17 $7.91 $0.26 80,405.0 -0.99%
2025-06-04 $8.24 $7.91 $0.335 112,206.0 -1.23%
2025-06-03 $8.25 $7.80 $0.45 155,705.0 +5.03%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $8.58 $8.11 $0.475 252,526.0 +0.00%
2025-06 $8.58 $7.29 $1.29 3,753,723.0 +7.29%
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%

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%
$11.96
price up icon 0.59%
$12.02
price up icon 2.12%
gambling RSI
$14.90
price up icon 0.00%
$9.35
price down icon 5.84%
gambling IGT
$16.29
price up icon 3.04%
$10.91
price down icon 0.55%
Kapitalisierung:     |  Volumen (24h):