CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Inspire Medical Systems
Inspire Medical Systems
Днес
+2.39 (+0.95%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
1.57

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 2023253.26-2.98-1.18%256.24262.34250.50
Jan 30, 2023250.87-7.00-2.79%257.87260.11250.00
Jan 27, 2023253.42-4.70-1.85%258.12260.82251.95
Jan 26, 2023254.66-3.86-1.52%258.52260.75251.58
Jan 25, 2023249.94-2.78-1.11%252.72256.66245.48
Jan 24, 2023249.52-4.38-1.76%253.90259.28249.31
Jan 23, 2023252.10-4.63-1.84%256.73260.51251.52
Jan 20, 2023253.660.930.37%252.73257.78245.05
Jan 19, 2023249.13-7.50-3.01%256.63263.26248.85
Jan 18, 2023253.11-7.27-2.87%260.38265.94252.48
Jan 17, 2023255.70-3.74-1.46%259.44262.11251.08
Jan 13, 2023257.0210.484.08%246.54257.66246.54
Jan 12, 2023243.30-4.51-1.85%247.81251.35242.11
Jan 11, 2023244.12-6.91-2.83%251.03253.58243.71
Jan 10, 2023248.404.261.71%244.14252.30243.07
Jan 09, 2023243.28-12.46-5.12%255.74256.01238.84
Jan 06, 2023246.65-0.46-0.19%247.11253.47240.94
Jan 05, 2023242.78-14.64-6.03%257.42261.31242.75
Jan 04, 2023251.32-6.22-2.47%257.54263.35249.59
Jan 03, 2023253.08-6.56-2.59%259.64261.54249.27
Dec 30, 2022252.27-5.54-2.20%257.81262.66249.01
Dec 29, 2022253.47-4.18-1.65%257.65260.29252.66
Dec 28, 2022252.39-3.61-1.43%256.00263.12250.16
Dec 27, 2022252.68-8.43-3.34%261.11266.01252.46
Dec 23, 2022257.57-7.39-2.87%264.96269.76254.15
Dec 22, 2022259.84-4.19-1.61%264.03267.68253.78
Dec 21, 2022259.88-1.31-0.50%261.19264.10256.77
Dec 20, 2022256.615.692.22%250.92258.96248.94
Dec 19, 2022246.91-7.62-3.09%254.53256.30246.61
Dec 16, 2022253.267.392.92%245.87262.22245.87
Dec 15, 2022256.02-4.42-1.73%260.44262.76251.68
Dec 14, 2022256.02-3.22-1.26%259.24263.28255.11
Dec 13, 2022256.43-2.92-1.14%259.35265.24248.50
Dec 12, 2022236.74-7.41-3.13%244.15247.00233.52
Dec 09, 2022232.29-3.71-1.60%236.00244.29232.09
Dec 08, 2022235.511.030.44%234.48246.10231.46
Dec 07, 2022230.06-5.02-2.18%235.08245.58227.73
Dec 06, 2022231.25-11.41-4.93%242.66247.98228.52
Dec 05, 2022235.44-8.59-3.65%244.03248.39234.61
Dec 02, 2022240.011.930.80%238.08248.63237.91
Dec 01, 2022240.29-6.67-2.78%246.96249.20240.19
Nov 30, 2022241.356.472.68%234.88243.59232.57
Nov 29, 2022230.370.830.36%229.54235.33227.26
Nov 28, 2022226.41-7.17-3.17%233.58236.52224.41
Nov 25, 2022230.97-1.67-0.72%232.64234.32229.43
Nov 23, 2022227.71-3.26-1.43%230.97235.07225.20
Nov 22, 2022225.396.092.70%219.30228.84211.67
Nov 21, 2022215.240.130.06%215.11220.54212.13
Nov 18, 2022212.97-7.90-3.71%220.87224.13212.18
Nov 17, 2022214.240.540.25%213.70217.69209.46
Nov 16, 2022216.05-0.81-0.37%216.86220.13211.77
Nov 15, 2022213.59-9.61-4.50%223.20226.16212.70
Nov 14, 2022210.95-5.15-2.44%216.10216.52207.64
Nov 11, 2022215.42-2.57-1.19%217.99230.85211.67
Nov 10, 2022217.274.091.88%213.18218.86209.38
Nov 09, 2022197.64-6.81-3.45%204.45212.06196.41
Nov 08, 2022202.62-9.48-4.68%212.10212.10199.26
Nov 07, 2022207.24-3.00-1.45%210.24220.39203.86
Nov 04, 2022207.54-7.80-3.76%215.34218.01199.22
Nov 03, 2022204.48-3.01-1.47%207.49216.81204.10
Nov 02, 2022206.87-2.58-1.25%209.45227.67205.19
Nov 01, 2022192.74-9.03-4.69%201.77202.39190.99
Oct 31, 2022195.294.152.13%191.14198.95184.39
Oct 28, 2022185.510.740.40%184.77195.11180.67
Oct 27, 2022182.37-3.98-2.18%186.35192.39179.74
Oct 26, 2022183.17-0.38-0.21%183.55189.63183.10
Oct 25, 2022181.203.461.91%177.74186.31177.63
Oct 24, 2022174.85-6.56-3.75%181.41187.19171.93
Oct 21, 2022175.62-0.20-0.11%175.82178.91171.02
Oct 20, 2022173.01-3.61-2.09%176.62183.92172.31
Oct 19, 2022173.43-8.85-5.10%182.28186.38171.94
Oct 18, 2022180.10-6.29-3.49%186.39190.62177.28
Oct 17, 2022177.256.273.54%170.98180.48169.63
Oct 14, 2022164.23-6.69-4.07%170.92175.50163.63
Oct 13, 2022166.314.692.82%161.62170.90161.62
Oct 12, 2022166.90-7.03-4.21%173.93180.67161.37
Oct 11, 2022169.540.330.19%169.21171.94162.44
Oct 10, 2022168.41-5.05-3.00%173.46179.50164.35
Oct 07, 2022171.28-15.67-9.15%186.95190.54170.66
Oct 06, 2022184.33-7.54-4.09%191.87198.36184.29
Oct 05, 2022189.05-7.13-3.77%196.18197.12182.82
Oct 04, 2022191.382.431.27%188.95197.16187.96
Oct 03, 2022182.49-0.68-0.37%183.17187.17178.70
Sep 30, 2022177.79-2.22-1.25%180.01186.28176.86
Sep 29, 2022177.33-5.49-3.10%182.82184.55172.23
Sep 28, 2022180.28-5.52-3.06%185.80185.80176.46
Sep 27, 2022174.67-3.69-2.11%178.36186.25172.36
Sep 26, 2022173.14-0.52-0.30%173.66178.11171.16
Sep 23, 2022171.891.030.60%170.86174.65164.94
Sep 22, 2022170.97-10.62-6.21%181.59188.74167.52
Sep 21, 2022181.26-8.41-4.64%189.67196.28181.26
Sep 20, 2022184.53-4.87-2.64%189.40195.68183.45
Sep 19, 2022188.19-2.94-1.56%191.13192.70182.43
Sep 16, 2022191.65-5.21-2.72%196.86204.13190.58
Sep 15, 2022198.58-9.88-4.98%208.46212.71197.33
Sep 14, 2022205.271.650.80%203.62209.00200.92
Sep 13, 2022201.21-4.37-2.17%205.58209.85199.37
Sep 12, 2022211.15-1.59-0.75%212.74213.36206.64
Sep 09, 2022208.404.992.39%203.41210.27199.81
Sep 08, 2022197.607.763.93%189.84200.05187.79
Sep 07, 2022189.04-3.73-1.97%192.77193.04184.95
Sep 06, 2022183.12-14.41-7.87%197.53197.53181.98
Sep 02, 2022185.59-7.38-3.98%192.97196.87183.12
Sep 01, 2022186.32-7.77-4.17%194.09196.62179.44
Aug 31, 2022191.65-9.15-4.77%200.80205.58190.65
Aug 30, 2022196.04-19.97-10.19%216.01216.06194.85
Aug 29, 2022203.86-4.83-2.37%208.69214.27202.91
Aug 26, 2022205.42-11.67-5.68%217.09225.37203.39
Aug 25, 2022214.02-2.65-1.24%216.67224.15212.19
Aug 24, 2022212.000.660.31%211.34217.83209.64
Aug 23, 2022207.82-2.41-1.16%210.23221.12206.68
Aug 22, 2022208.10-9.14-4.39%217.24224.65206.85
Aug 19, 2022215.32-6.72-3.12%222.04224.35212.76
Aug 18, 2022221.49-0.21-0.09%221.70223.51215.44
Aug 17, 2022215.23-2.17-1.01%217.40226.97214.81
Aug 16, 2022215.77-11.25-5.21%227.02229.18215.61
Aug 15, 2022224.030.770.34%223.26227.05219.64
Aug 12, 2022220.10-1.22-0.55%221.32222.36214.87
Aug 11, 2022226.750.840.37%225.91234.69225.75
Aug 10, 2022223.652.261.01%221.39225.61217.06
Aug 09, 2022212.04-9.83-4.64%221.87230.34210.46
Aug 08, 2022218.24-6.19-2.84%224.43232.62216.31
Aug 05, 2022217.54-4.70-2.16%222.24226.17214.95
Aug 04, 2022218.04-4.27-1.96%222.31233.19216.79
Aug 03, 2022218.37-5.94-2.72%224.31235.09210.18
Aug 02, 2022217.636.302.89%211.33222.57208.51
Aug 01, 2022209.18-2.17-1.04%211.35215.44207.68
Jul 29, 2022209.44-3.93-1.88%213.37215.34202.35
Jul 28, 2022208.71-4.21-2.02%212.92225.00205.41
Jul 27, 2022208.49-4.28-2.05%212.77212.77204.09
Jul 26, 2022204.07-1.49-0.73%205.56208.82200.39
Jul 25, 2022201.09-7.48-3.72%208.57214.22199.99
Jul 22, 2022204.06-7.72-3.78%211.78223.06202.82
Jul 21, 2022207.63-0.22-0.11%207.85212.61202.72
Jul 20, 2022204.400.060.03%204.34213.65202.28
Jul 19, 2022200.50-0.59-0.29%201.09204.13197.39
Jul 18, 2022195.43-10.29-5.27%205.72214.01195.09
Jul 15, 2022199.96-3.51-1.76%203.47207.59195.46
Jul 14, 2022197.32-0.18-0.09%197.50206.12189.82
Jul 13, 2022195.260.110.06%195.15202.30188.45
Jul 12, 2022193.70-3.05-1.57%196.75207.04188.66
Jul 11, 2022193.99-11.07-5.71%205.06213.98192.18
Jul 08, 2022203.41-3.24-1.59%206.65215.93201.29
Jul 07, 2022204.02-14.64-7.18%218.66218.66203.77
Jul 06, 2022201.65-3.74-1.85%205.39209.46199.45
Jul 05, 2022201.3011.135.53%190.17203.76187.67
Jul 01, 2022189.222.861.51%186.36195.36184.24
Jun 30, 2022183.07-15.68-8.57%198.75198.75177.57
Jun 29, 2022187.93-15.05-8.01%202.98202.98184.44
Jun 28, 2022188.68-15.91-8.43%204.59209.70188.19
Jun 27, 2022200.98-1.30-0.65%202.28205.40195.48
Jun 24, 2022198.540.050.03%198.49201.49194.16
Jun 23, 2022191.651.040.54%190.61194.08183.39
Jun 22, 2022181.79-1.17-0.64%182.96186.37176.60
Jun 21, 2022175.462.481.41%172.98179.23171.82
Jun 17, 2022166.430.450.27%165.98172.60162.08
Jun 16, 2022162.04-8.40-5.18%170.44170.44157.59
Jun 15, 2022167.61-0.56-0.33%168.17173.55162.65
Jun 14, 2022163.26-12.93-7.92%176.19178.54160.77
Jun 13, 2022173.44-3.90-2.25%177.34177.99170.90
Jun 10, 2022183.890.630.34%183.26189.51178.14
Jun 09, 2022186.40-5.50-2.95%191.90195.07185.89
Jun 08, 2022190.08-3.56-1.87%193.64197.18188.88
Jun 07, 2022191.715.172.70%186.54192.18183.24
Jun 06, 2022184.961.160.63%183.80189.55179.20

Отваряй дълги и къси позиции с INSP с ливъридж
Купувай и продавай Inspire Medical Systems Inc +$1.83 (0.73%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image