273,400€
-1,32%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 278,35 | 281,40 | 273,05 | 273,60 | -1,25% | 4,00 |
| 05.06.2025 | 279,45 | 281,00 | 275,80 | 277,05 | -0,93% | - |
| 04.06.2025 | 284,10 | 286,60 | 279,65 | 279,65 | -1,69% | - |
| 03.06.2025 | 284,10 | 288,05 | 280,65 | 284,45 | 0,26% | - |
| 02.06.2025 | 284,65 | 285,90 | 280,00 | 283,70 | -0,91% | - |
| 30.05.2025 | 285,60 | 290,25 | 281,50 | 286,30 | 0,56% | 1,00 |
| 29.05.2025 | 286,60 | 292,90 | 282,80 | 284,70 | -0,58% | - |
| 28.05.2025 | 288,55 | 291,00 | 285,70 | 286,35 | -0,61% | 64,00 |
| 27.05.2025 | 286,95 | 290,30 | 283,30 | 288,10 | 0,05% | - |
| 26.05.2025 | 282,75 | 288,20 | 281,65 | 287,95 | 1,80% | - |
| 23.05.2025 | 284,60 | 289,20 | 278,70 | 282,85 | -0,53% | - |
| 22.05.2025 | 286,60 | 288,00 | 283,55 | 284,35 | -0,75% | - |
| 21.05.2025 | 290,25 | 290,55 | 284,75 | 286,50 | -1,26% | - |
| 20.05.2025 | 289,90 | 292,15 | 285,00 | 290,15 | 0,16% | - |
| 19.05.2025 | 291,20 | 291,20 | 282,95 | 289,70 | -0,50% | 29,00 |
| 16.05.2025 | 287,70 | 291,75 | 284,50 | 291,15 | 1,16% | - |
| 15.05.2025 | 287,75 | 288,45 | 284,20 | 287,80 | -0,05% | - |
| 14.05.2025 | 281,15 | 288,20 | 278,35 | 287,95 | 2,22% | 35,00 |
| 13.05.2025 | 285,65 | 290,10 | 281,30 | 281,70 | -1,28% | 47,00 |
| 12.05.2025 | 276,85 | 297,30 | 275,00 | 285,35 | 3,46% | 85,00 |
| 09.05.2025 | 247,60 | 277,10 | 245,00 | 275,80 | 20,17% | 10,00 |
| 08.05.2025 | 233,90 | 236,90 | 229,25 | 229,50 | -1,76% | 4,00 |
| 07.05.2025 | 229,45 | 234,15 | 228,25 | 233,60 | 2,43% | - |
| 06.05.2025 | 228,75 | 229,70 | 224,20 | 228,05 | -0,31% | - |
| 05.05.2025 | 227,40 | 230,90 | 222,45 | 228,75 | 0,62% | - |
| 02.05.2025 | 220,85 | 228,55 | 219,55 | 227,35 | 2,11% | - |
| 30.04.2025 | 220,00 | 223,15 | 216,35 | 222,65 | 0,75% | - |
| 29.04.2025 | 226,80 | 228,10 | 217,25 | 221,00 | -2,81% | - |
| 28.04.2025 | 228,60 | 233,65 | 225,35 | 227,40 | -0,92% | 20,00 |
| 25.04.2025 | 227,75 | 231,10 | 227,45 | 229,50 | 0,61% | - |
| 24.04.2025 | 217,65 | 229,80 | 214,95 | 228,10 | 4,66% | - |
| 23.04.2025 | 213,70 | 225,20 | 213,70 | 217,95 | 2,06% | 5,00 |
| 22.04.2025 | 206,35 | 215,65 | 206,35 | 213,55 | -1,59% | 15,00 |
| 17.04.2025 | 225,00 | 225,00 | 207,75 | 217,00 | -1,52% | 5,00 |
| 16.04.2025 | 227,20 | 227,20 | 216,55 | 220,35 | -3,01% | - |
| 15.04.2025 | 225,10 | 227,90 | 224,10 | 227,20 | 0,93% | - |
| 14.04.2025 | 226,30 | 229,80 | 222,95 | 225,10 | 0,49% | - |
| 11.04.2025 | 222,80 | 228,55 | 216,95 | 224,00 | -0,18% | - |
| 10.04.2025 | 240,55 | 241,95 | 219,45 | 224,40 | -7,35% | - |
| 09.04.2025 | 225,50 | 243,10 | 218,10 | 242,20 | 7,45% | - |
| 08.04.2025 | 236,80 | 241,75 | 223,45 | 225,40 | -4,02% | - |
| 07.04.2025 | 223,85 | 238,35 | 212,65 | 234,85 | 4,91% | 15,00 |
| 04.04.2025 | 232,35 | 234,70 | 216,20 | 223,85 | -3,93% | 3,00 |
| 03.04.2025 | 241,90 | 248,00 | 224,25 | 233,00 | -6,16% | - |
| 02.04.2025 | 243,20 | 248,95 | 240,65 | 248,30 | 1,74% | - |
| 01.04.2025 | 242,85 | 245,15 | 238,35 | 244,05 | 0,45% | 5,00 |
| 31.03.2025 | 238,85 | 243,55 | 236,50 | 242,95 | 1,67% | - |
| 28.03.2025 | 241,55 | 244,25 | 236,35 | 238,95 | -0,93% | - |
| 27.03.2025 | 246,00 | 248,50 | 241,10 | 241,20 | -2,09% | - |
| 26.03.2025 | 253,70 | 256,10 | 242,80 | 246,35 | -2,90% | - |
| 25.03.2025 | 253,75 | 255,50 | 249,20 | 253,70 | 0,24% | - |
| 24.03.2025 | 246,75 | 254,90 | 246,75 | 253,10 | 2,04% | - |
| 21.03.2025 | 244,55 | 248,60 | 239,35 | 248,05 | 1,39% | - |
| 20.03.2025 | 243,75 | 248,55 | 242,45 | 244,65 | 0,25% | - |
| 19.03.2025 | 238,00 | 244,85 | 236,50 | 244,05 | 2,56% | 6,00 |
| 18.03.2025 | 239,60 | 241,25 | 233,60 | 237,95 | -0,61% | - |
| 17.03.2025 | 233,90 | 240,20 | 231,40 | 239,40 | 1,96% | 7,00 |
| 14.03.2025 | 227,10 | 236,45 | 225,35 | 234,80 | 4,19% | - |
| 13.03.2025 | 228,15 | 230,35 | 221,45 | 225,35 | -1,46% | - |
| 12.03.2025 | 224,80 | 234,45 | 223,05 | 228,70 | 1,69% | - |
| 11.03.2025 | 218,00 | 227,40 | 215,35 | 224,90 | 2,72% | - |
| 10.03.2025 | 232,45 | 232,45 | 212,30 | 218,95 | -5,69% | - |
| 07.03.2025 | 240,75 | 240,75 | 227,40 | 232,15 | -3,59% | - |
| 06.03.2025 | 251,00 | 251,00 | 240,05 | 240,80 | -4,04% | 6,00 |
| 05.03.2025 | 253,55 | 255,15 | 247,55 | 250,95 | -1,01% | - |
| 04.03.2025 | 259,40 | 261,20 | 248,80 | 253,50 | -2,56% | - |
| 03.03.2025 | 262,50 | 266,65 | 257,90 | 260,15 | -0,91% | - |
| 28.02.2025 | 256,85 | 262,70 | 253,05 | 262,55 | 2,30% | - |
| 27.02.2025 | 258,15 | 259,60 | 252,95 | 256,65 | -0,50% | - |
| 26.02.2025 | 253,65 | 259,65 | 252,05 | 257,95 | 1,62% | - |
| 25.02.2025 | 270,85 | 271,10 | 248,35 | 253,85 | -6,22% | 5,00 |
| 24.02.2025 | 266,20 | 274,85 | 264,95 | 270,70 | 0,17% | 3,00 |
| 21.02.2025 | 262,80 | 273,85 | 262,10 | 270,25 | -1,58% | - |
| 20.02.2025 | 272,20 | 275,85 | 267,50 | 274,60 | 0,88% | - |
| 19.02.2025 | 268,45 | 277,30 | 268,20 | 272,20 | 1,32% | - |
| 18.02.2025 | 268,35 | 272,00 | 259,55 | 268,65 | 0,11% | - |
| 17.02.2025 | 267,35 | 269,40 | 267,35 | 268,35 | 0,39% | - |
| 14.02.2025 | 269,90 | 272,00 | 265,15 | 267,30 | -0,87% | 8,00 |
| 13.02.2025 | 269,25 | 272,10 | 267,05 | 269,65 | 0,24% | - |
| 12.02.2025 | 274,40 | 276,95 | 269,00 | 269,00 | -1,91% | 4,00 |
| 11.02.2025 | 276,90 | 277,10 | 273,80 | 274,25 | -1,01% | - |
| 10.02.2025 | 274,00 | 277,75 | 272,25 | 277,05 | 1,15% | 2,00 |
| 07.02.2025 | 277,10 | 278,75 | 273,80 | 273,90 | -1,19% | - |
| 06.02.2025 | 273,30 | 277,25 | 272,30 | 277,20 | 1,39% | 26,00 |
| 05.02.2025 | 268,25 | 275,20 | 266,55 | 273,40 | 1,79% | 2,00 |
| 04.02.2025 | 270,95 | 271,05 | 267,40 | 268,60 | -0,87% | - |
| 03.02.2025 | 266,20 | 273,10 | 266,15 | 270,95 | 0,89% | - |
| 31.01.2025 | 269,55 | 273,05 | 268,10 | 268,55 | -0,19% | - |
| 30.01.2025 | 265,95 | 274,65 | 264,50 | 269,05 | 1,11% | - |
| 29.01.2025 | 264,60 | 267,35 | 263,40 | 266,10 | 0,60% | 40,00 |
| 28.01.2025 | 263,00 | 271,10 | 263,00 | 264,50 | 0,61% | - |
| 27.01.2025 | 267,15 | 269,05 | 261,25 | 262,90 | -1,61% | 7,00 |
| 24.01.2025 | 266,15 | 267,20 | 261,90 | 267,20 | 0,41% | 19,00 |
| 23.01.2025 | 267,95 | 268,60 | 262,25 | 266,10 | -0,69% | - |
| 22.01.2025 | 264,75 | 268,35 | 263,40 | 267,95 | 1,09% | 4,00 |
| 21.01.2025 | 267,25 | 271,90 | 265,05 | 265,05 | -0,97% | 11,00 |
| 20.01.2025 | 267,75 | 269,40 | 266,70 | 267,65 | -0,30% | 2,00 |
| 17.01.2025 | 264,85 | 270,75 | 264,85 | 268,45 | 1,38% | 13,00 |
| 16.01.2025 | 256,95 | 266,90 | 256,15 | 264,80 | 3,14% | - |
| 15.01.2025 | 259,10 | 262,70 | 255,80 | 256,75 | -1,00% | - |