Holen Sie sich die Stockscreener-App
6.87
0.72%
-0.05
Handel nachbörslich:
6.87
Inspired Entertainment Inc-Aktien (INSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $6.92 | $6.80 | $0.1155 | 53,724.0 | -0.72% |
| 2026-04-02 | $6.99 | $6.70 | $0.29 | 120,499.0 | -0.57% |
| 2026-04-01 | $7.24 | $6.91 | $0.3345 | 96,293.0 | -2.38% |
| 2026-03-31 | $7.17 | $6.86 | $0.315 | 193,767.0 | +2.59% |
| 2026-03-30 | $7.63 | $6.73 | $0.905 | 289,209.0 | +4.04% |
| 2026-03-27 | $7.09 | $6.59 | $0.50 | 180,605.0 | -2.77% |
| 2026-03-26 | $7.01 | $6.46 | $0.55 | 186,660.0 | +2.54% |
| 2026-03-25 | $6.75 | $6.48 | $0.27 | 107,723.0 | +3.88% |
| 2026-03-24 | $6.49 | $6.27 | $0.22 | 127,987.0 | -0.77% |
| 2026-03-23 | $6.53 | $6.27 | $0.26 | 164,968.0 | +6.38% |
| 2026-03-20 | $6.69 | $6.10 | $0.59 | 278,142.0 | -6.72% |
| 2026-03-19 | $6.79 | $6.52 | $0.275 | 125,926.0 | -2.96% |
| 2026-03-18 | $7.05 | $6.72 | $0.33 | 200,734.0 | -3.02% |
| 2026-03-17 | $7.15 | $6.87 | $0.2764 | 275,998.0 | +1.90% |
| 2026-03-16 | $7.04 | $6.55 | $0.49 | 259,269.0 | +3.80% |
| 2026-03-13 | $6.94 | $6.52 | $0.42 | 192,802.0 | -4.64% |
| 2026-03-12 | $7.15 | $6.71 | $0.44 | 228,451.0 | -4.43% |
| 2026-03-11 | $7.79 | $7.00 | $0.785 | 220,304.0 | -8.61% |
| 2026-03-10 | $8.37 | $6.95 | $1.42 | 342,506.0 | -5.28% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $7.24 | $6.70 | $0.54 | 324,240.0 | -3.65% |
| 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% |
0.52%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):