9.25
price down icon1.60%   -0.15
after-market Handel nachbörslich: 9.26 0.010 +0.11%
loading

Inspired Entertainment Inc-Aktien (INSE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $9.41 $9.20 $0.215 152,166.0 -1.60%
2025-07-23 $9.42 $9.38 $0.035 43,930.0 +0.11%
2025-07-22 $9.46 $9.35 $0.11 104,063.0 +0.32%
2025-07-21 $9.59 $9.35 $0.24 162,066.0 -1.27%
2025-07-18 $9.75 $8.89 $0.86 132,327.0 -2.17%
2025-07-17 $9.77 $9.16 $0.61 395,272.0 +4.76%
2025-07-16 $9.42 $9.00 $0.42 402,922.0 +2.66%
2025-07-15 $9.06 $8.86 $0.205 334,148.0 +1.24%
2025-07-14 $8.94 $8.79 $0.145 209,060.0 +0.34%
2025-07-11 $8.91 $8.62 $0.2898 189,077.0 -0.89%
2025-07-10 $9.09 $8.69 $0.3999 298,583.0 +2.52%
2025-07-09 $9.00 $8.66 $0.335 242,495.0 +0.11%
2025-07-08 $8.80 $8.46 $0.34 258,203.0 +3.56%
2025-07-07 $8.80 $8.40 $0.405 113,674.0 -2.21%
2025-07-03 $8.82 $8.49 $0.325 57,734.0 +0.70%
2025-07-02 $8.55 $8.34 $0.215 164,350.0 +1.91%
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%

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 $9.77 $8.11 $1.66 3,664,762.0 +13.22%
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%

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%
$8.43
price down icon 0.47%
$12.43
price down icon 2.20%
gambling RSI
$14.70
price down icon 0.68%
$23.32
price down icon 9.65%
$14.35
price down icon 2.58%
$11.05
price down icon 3.41%
Kapitalisierung:     |  Volumen (24h):