136,480€
0,03%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 146,65 | 147,86 | 142,53 | 143,29 | -2,21% | 113,00 |
| 04.05.2026 | 149,20 | 151,20 | 146,10 | 146,53 | -0,12% | 152,00 |
| 30.04.2026 | 137,18 | 147,32 | 136,94 | 146,70 | 7,07% | 324,00 |
| 29.04.2026 | 156,32 | 156,45 | 135,65 | 137,01 | -12,28% | 1.397,00 |
| 28.04.2026 | 160,92 | 163,35 | 155,67 | 156,19 | -2,79% | 63,00 |
| 27.04.2026 | 161,65 | 163,59 | 159,99 | 160,67 | -0,60% | - |
| 24.04.2026 | 164,54 | 164,54 | 159,03 | 161,64 | -1,74% | 87,00 |
| 23.04.2026 | 165,45 | 165,99 | 162,53 | 164,51 | -0,56% | 60,00 |
| 22.04.2026 | 163,59 | 166,41 | 163,33 | 165,44 | 1,03% | 1.055,00 |
| 21.04.2026 | 170,65 | 171,31 | 163,05 | 163,76 | -3,92% | 114,00 |
| 20.04.2026 | 173,30 | 174,26 | 169,48 | 170,45 | -1,58% | 502,00 |
| 17.04.2026 | 170,99 | 174,38 | 170,14 | 173,18 | 1,27% | - |
| 16.04.2026 | 171,54 | 174,05 | 170,19 | 171,00 | -0,33% | - |
| 15.04.2026 | 170,83 | 174,25 | 170,46 | 171,57 | 0,42% | 24,00 |
| 14.04.2026 | 168,12 | 172,45 | 167,56 | 170,85 | 1,47% | 43,00 |
| 13.04.2026 | 168,36 | 169,20 | 166,63 | 168,37 | 0,18% | 33,00 |
| 10.04.2026 | 170,59 | 170,96 | 166,47 | 168,06 | -1,40% | - |
| 09.04.2026 | 174,53 | 174,61 | 168,80 | 170,45 | -2,32% | 77,00 |
| 08.04.2026 | 173,08 | 177,95 | 172,85 | 174,49 | -0,07% | 161,00 |
| 07.04.2026 | 176,38 | 178,44 | 172,43 | 174,61 | -1,39% | 31,00 |
| 02.04.2026 | 178,25 | 181,35 | 175,62 | 177,07 | -0,86% | - |
| 01.04.2026 | 181,40 | 183,20 | 174,96 | 178,60 | -1,66% | - |
| 31.03.2026 | 181,45 | 184,18 | 179,37 | 181,61 | -0,06% | 16,00 |
| 30.03.2026 | 180,47 | 183,83 | 179,67 | 181,71 | 0,46% | 32,00 |
| 27.03.2026 | 189,17 | 189,83 | 179,76 | 180,87 | -4,33% | 146,00 |
| 26.03.2026 | 186,46 | 191,45 | 184,62 | 189,06 | 1,20% | - |
| 25.03.2026 | 194,57 | 196,18 | 186,22 | 186,82 | -3,86% | 27,00 |
| 24.03.2026 | 195,77 | 196,97 | 191,00 | 194,32 | -0,57% | 36,00 |
| 23.03.2026 | 196,41 | 198,87 | 194,66 | 195,44 | -1,00% | 15,00 |
| 20.03.2026 | 197,73 | 199,32 | 194,27 | 197,41 | 0,01% | 45,00 |
| 19.03.2026 | 201,04 | 202,25 | 195,75 | 197,40 | -1,71% | - |
| 18.03.2026 | 199,67 | 202,00 | 196,98 | 200,83 | 0,51% | 414,00 |
| 17.03.2026 | 195,60 | 202,05 | 194,76 | 199,80 | 2,36% | 30,00 |
| 16.03.2026 | 193,98 | 199,91 | 191,49 | 195,20 | 1,36% | 18,00 |
| 13.03.2026 | 197,13 | 205,75 | 189,27 | 192,59 | -4,86% | 240,00 |
| 12.03.2026 | 205,63 | 208,25 | 189,83 | 202,43 | -1,90% | 125,00 |
| 11.03.2026 | 205,93 | 206,50 | 202,20 | 206,35 | 0,56% | - |
| 10.03.2026 | 208,48 | 209,27 | 201,15 | 205,20 | -0,67% | 128,00 |
| 09.03.2026 | 201,93 | 207,50 | 201,93 | 206,58 | 1,34% | 44,00 |
| 06.03.2026 | 207,52 | 208,48 | 201,15 | 203,85 | -1,78% | 231,00 |
| 05.03.2026 | 209,08 | 210,20 | 206,20 | 207,55 | -0,55% | 240,00 |
| 04.03.2026 | 207,02 | 212,80 | 204,75 | 208,70 | 0,20% | - |
| 03.03.2026 | 208,48 | 210,73 | 204,73 | 208,27 | -0,80% | - |
| 02.03.2026 | 207,48 | 212,85 | 207,08 | 209,95 | 0,59% | 91,00 |
| 27.02.2026 | 212,58 | 213,43 | 207,80 | 208,73 | -2,09% | 100,00 |
| 26.02.2026 | 209,88 | 214,90 | 209,33 | 213,18 | 1,51% | 93,00 |
| 25.02.2026 | 207,83 | 211,02 | 205,80 | 210,00 | 0,84% | 99,00 |
| 24.02.2026 | 212,38 | 212,38 | 205,52 | 208,25 | -1,57% | 19,00 |
| 23.02.2026 | 203,23 | 212,38 | 203,23 | 211,58 | 3,08% | 109,00 |
| 20.02.2026 | 212,48 | 212,63 | 200,98 | 205,25 | -3,06% | 104,00 |
| 19.02.2026 | 219,13 | 219,63 | 206,08 | 211,73 | -3,31% | 218,00 |
| 18.02.2026 | 208,60 | 231,48 | 207,90 | 218,98 | 4,67% | 2.728,00 |
| 17.02.2026 | 204,05 | 210,80 | 204,05 | 209,20 | 2,07% | - |
| 16.02.2026 | 205,25 | 205,60 | 204,55 | 204,95 | 0,20% | 115,00 |
| 13.02.2026 | 202,90 | 210,35 | 202,50 | 204,55 | 0,81% | 13,00 |
| 12.02.2026 | 212,15 | 214,10 | 202,80 | 202,90 | -4,02% | 313,00 |
| 11.02.2026 | 212,20 | 214,50 | 208,40 | 211,40 | -0,40% | 17,00 |
| 10.02.2026 | 206,15 | 214,80 | 206,05 | 212,25 | 3,01% | 150,00 |
| 09.02.2026 | 204,15 | 207,45 | 201,65 | 206,05 | 0,68% | 280,00 |
| 06.02.2026 | 205,55 | 207,20 | 203,30 | 204,65 | -0,87% | 52,00 |
| 05.02.2026 | 213,15 | 216,10 | 205,85 | 206,45 | -2,94% | 566,00 |
| 04.02.2026 | 212,90 | 216,95 | 208,50 | 212,70 | -0,02% | 513,00 |
| 03.02.2026 | 217,70 | 219,25 | 211,35 | 212,75 | -2,21% | 806,00 |
| 02.02.2026 | 213,10 | 220,35 | 213,05 | 217,55 | 0,79% | 104,00 |
| 30.01.2026 | 212,60 | 220,55 | 211,65 | 215,85 | 1,29% | 150,00 |
| 29.01.2026 | 215,70 | 217,60 | 212,45 | 213,10 | -1,32% | 97,00 |
| 28.01.2026 | 220,55 | 221,90 | 215,40 | 215,95 | -1,82% | 19,00 |
| 27.01.2026 | 229,10 | 229,50 | 218,70 | 219,95 | -3,55% | 68,00 |
| 26.01.2026 | 228,65 | 232,30 | 227,25 | 228,05 | -0,70% | 286,00 |
| 23.01.2026 | 238,80 | 239,10 | 225,45 | 229,65 | -3,61% | 92,00 |
| 22.01.2026 | 244,15 | 245,55 | 234,80 | 238,25 | -2,30% | 95,00 |
| 21.01.2026 | 243,35 | 247,20 | 240,55 | 243,85 | 0,56% | 46,00 |
| 20.01.2026 | 243,60 | 245,90 | 240,05 | 242,50 | -0,98% | - |
| 19.01.2026 | 245,10 | 245,55 | 244,15 | 244,90 | -1,27% | 75,00 |
| 16.01.2026 | 247,45 | 249,25 | 243,95 | 248,05 | 0,45% | 212,00 |
| 15.01.2026 | 243,15 | 247,85 | 241,30 | 246,95 | 1,67% | - |
| 14.01.2026 | 238,40 | 244,15 | 236,80 | 242,90 | 1,65% | 57,00 |
| 13.01.2026 | 238,80 | 243,00 | 238,30 | 238,95 | 0,10% | 23,00 |
| 12.01.2026 | 246,20 | 247,60 | 237,90 | 238,70 | -3,89% | 224,00 |
| 09.01.2026 | 251,50 | 252,70 | 241,55 | 248,35 | -1,10% | 105,00 |
| 08.01.2026 | 255,25 | 256,55 | 247,30 | 251,10 | -1,99% | - |
| 07.01.2026 | 251,50 | 256,50 | 250,70 | 256,20 | 1,75% | 20,00 |
| 06.01.2026 | 241,90 | 252,50 | 241,00 | 251,80 | 4,11% | 560,00 |
| 05.01.2026 | 242,70 | 244,15 | 238,80 | 241,85 | 0,14% | 270,00 |
| 02.01.2026 | 242,15 | 243,95 | 238,65 | 241,50 | -1,17% | 84,00 |
| 30.12.2025 | 243,85 | 244,45 | 243,65 | 244,35 | 0,10% | 600,00 |
| 29.12.2025 | 245,05 | 246,55 | 242,80 | 244,10 | 0,87% | 366,00 |
| 23.12.2025 | 247,40 | 248,15 | 241,75 | 242,00 | -2,30% | 45,00 |
| 22.12.2025 | 248,00 | 248,75 | 245,00 | 247,70 | 0,14% | 30,00 |
| 19.12.2025 | 250,10 | 253,20 | 246,45 | 247,35 | -0,96% | 24,00 |
| 18.12.2025 | 246,85 | 255,20 | 246,85 | 249,75 | 1,28% | 41,00 |
| 17.12.2025 | 246,65 | 251,00 | 246,00 | 246,60 | 0,37% | - |
| 16.12.2025 | 246,85 | 250,90 | 244,85 | 245,70 | -0,89% | - |
| 15.12.2025 | 252,75 | 253,20 | 247,80 | 247,90 | -1,53% | 98,00 |
| 12.12.2025 | 250,70 | 253,35 | 250,20 | 251,75 | 0,38% | 17,00 |
| 11.12.2025 | 251,40 | 253,45 | 247,70 | 250,80 | -0,63% | 45,00 |
| 10.12.2025 | 253,10 | 258,60 | 251,25 | 252,40 | -0,32% | 174,00 |
| 09.12.2025 | 254,60 | 263,10 | 252,65 | 253,20 | -0,78% | 40,00 |
| 08.12.2025 | 260,85 | 263,65 | 253,60 | 255,20 | -2,39% | 156,00 |
| 05.12.2025 | 271,50 | 272,95 | 260,35 | 261,45 | -3,65% | 42,00 |