119,700€
-0,99%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 121,10 | 121,25 | 118,85 | 119,70 | -0,99% | 22,00 |
| 05.10.2026 | 117,73 | 120,95 | 116,98 | 120,90 | 3,36% | 96,00 |
| 02.10.2026 | 116,23 | 117,55 | 113,80 | 116,98 | 0,49% | 225,00 |
| 01.10.2026 | 115,23 | 117,03 | 114,43 | 116,40 | 1,09% | 387,00 |
| 30.09.2026 | 117,08 | 117,48 | 114,85 | 115,15 | -1,75% | 126,00 |
| 29.09.2026 | 117,18 | 117,80 | 115,43 | 117,20 | 0,06% | 125,00 |
| 28.09.2026 | 119,78 | 121,70 | 114,73 | 117,13 | -1,99% | 112,00 |
| 25.09.2026 | 119,25 | 121,13 | 117,93 | 119,50 | 0,08% | - |
| 24.09.2026 | 120,05 | 121,80 | 118,35 | 119,40 | -0,38% | 1.951,00 |
| 23.09.2026 | 122,05 | 122,73 | 118,35 | 119,85 | -1,60% | 118,00 |
| 22.09.2026 | 122,63 | 124,00 | 120,23 | 121,80 | -0,65% | 181,00 |
| 21.09.2026 | 122,55 | 123,35 | 120,83 | 122,60 | 0,10% | - |
| 18.09.2026 | 123,23 | 124,23 | 122,10 | 122,48 | -0,69% | 71,00 |
| 17.09.2026 | 122,68 | 124,30 | 120,55 | 123,33 | 0,61% | 906,00 |
| 16.09.2026 | 120,65 | 124,38 | 119,33 | 122,58 | 1,53% | 40,00 |
| 15.09.2026 | 119,58 | 121,40 | 117,98 | 120,73 | 1,13% | 334,00 |
| 14.09.2026 | 114,18 | 119,50 | 113,80 | 119,38 | 4,83% | 269,00 |
| 11.09.2026 | 115,98 | 117,05 | 113,08 | 113,88 | -1,83% | 491,00 |
| 10.09.2026 | 118,45 | 120,48 | 115,48 | 116,00 | -2,19% | 233,00 |
| 09.09.2026 | 122,38 | 122,48 | 118,03 | 118,60 | -2,87% | 1.135,00 |
| 08.09.2026 | 126,65 | 126,95 | 119,85 | 122,10 | -3,74% | 153,00 |
| 07.09.2026 | 126,95 | 126,95 | 126,70 | 126,85 | -0,08% | - |
| 04.09.2026 | 129,48 | 129,98 | 125,18 | 126,95 | -1,99% | 1.066,00 |
| 03.09.2026 | 127,65 | 129,83 | 125,00 | 129,52 | 1,31% | 832,00 |
| 02.09.2026 | 128,38 | 130,52 | 126,98 | 127,85 | -0,18% | 360,00 |
| 01.09.2026 | 128,05 | 130,45 | 126,65 | 128,08 | -0,02% | 440,00 |
| 31.08.2026 | 125,25 | 128,80 | 122,43 | 128,10 | 2,21% | 133,00 |
| 28.08.2026 | 123,15 | 126,38 | 122,78 | 125,33 | 1,77% | 280,00 |
| 27.08.2026 | 123,03 | 124,13 | 120,75 | 123,15 | 0,08% | 208,00 |
| 26.08.2026 | 122,63 | 124,13 | 121,45 | 123,05 | 0,45% | 1.479,00 |
| 25.08.2026 | 124,85 | 125,25 | 121,40 | 122,50 | -1,78% | 105,00 |
| 24.08.2026 | 126,88 | 129,80 | 124,53 | 124,73 | -1,69% | 359,00 |
| 21.08.2026 | 125,60 | 128,52 | 124,40 | 126,88 | 0,83% | 266,00 |
| 20.08.2026 | 128,58 | 129,10 | 125,60 | 125,83 | -3,03% | 18,00 |
| 19.08.2026 | 127,65 | 133,05 | 126,93 | 129,75 | -9,45% | 43,00 |
| 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 |