248,200€
-0,64%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 249,50 | 250,80 | 244,50 | 248,55 | -0,50% | - |
| 14.11.2024 | 256,25 | 256,55 | 245,00 | 249,80 | -2,52% | - |
| 13.11.2024 | 262,70 | 262,70 | 252,65 | 256,25 | -1,88% | - |
| 12.11.2024 | 260,30 | 261,20 | 255,70 | 261,15 | 0,31% | 4,00 |
| 11.11.2024 | 250,85 | 262,30 | 250,35 | 260,35 | 4,41% | - |
| 08.11.2024 | 235,60 | 257,35 | 227,85 | 249,35 | 6,74% | - |
| 07.11.2024 | 224,30 | 239,85 | 218,90 | 233,60 | 4,80% | - |
| 06.11.2024 | 225,55 | 232,25 | 218,80 | 222,90 | -0,29% | - |
| 05.11.2024 | 218,35 | 223,65 | 214,50 | 223,55 | 2,40% | - |
| 04.11.2024 | 216,60 | 220,65 | 215,45 | 218,30 | 0,41% | - |
| 01.11.2024 | 212,80 | 217,90 | 211,70 | 217,40 | 2,04% | - |
| 31.10.2024 | 212,40 | 213,20 | 209,05 | 213,05 | 0,33% | - |
| 30.10.2024 | 214,85 | 215,40 | 211,60 | 212,35 | -1,12% | - |
| 29.10.2024 | 215,85 | 216,75 | 214,35 | 214,75 | -0,42% | - |
| 28.10.2024 | 216,45 | 218,45 | 215,25 | 215,65 | -0,37% | - |
| 25.10.2024 | 219,35 | 219,80 | 211,25 | 216,45 | -1,30% | 3,00 |
| 24.10.2024 | 217,85 | 220,75 | 216,90 | 219,30 | 0,67% | - |
| 23.10.2024 | 219,10 | 221,30 | 217,45 | 217,85 | -0,64% | - |
| 22.10.2024 | 218,65 | 219,55 | 216,00 | 219,25 | 0,27% | 37,00 |
| 21.10.2024 | 217,55 | 220,20 | 217,00 | 218,65 | 0,37% | 270,00 |
| 18.10.2024 | 211,70 | 217,95 | 210,45 | 217,85 | 3,00% | - |
| 17.10.2024 | 212,40 | 214,15 | 210,50 | 211,50 | -0,40% | - |
| 16.10.2024 | 211,20 | 214,15 | 209,50 | 212,35 | 0,54% | - |
| 15.10.2024 | 213,20 | 214,75 | 210,85 | 211,20 | -0,98% | 8,00 |
| 14.10.2024 | 213,25 | 216,10 | 210,35 | 213,30 | 0,00% | 1,00 |
| 11.10.2024 | 211,40 | 216,05 | 209,55 | 213,30 | 0,85% | - |
| 10.10.2024 | 211,95 | 212,45 | 208,40 | 211,50 | -0,21% | 250,00 |
| 09.10.2024 | 208,85 | 212,05 | 206,00 | 211,95 | 1,27% | - |
| 08.10.2024 | 207,50 | 211,30 | 206,80 | 209,30 | 0,87% | - |
| 07.10.2024 | 209,55 | 210,75 | 205,40 | 207,50 | -1,03% | - |
| 04.10.2024 | 208,55 | 212,30 | 208,25 | 209,65 | 0,46% | 100,00 |
| 03.10.2024 | 210,70 | 211,90 | 208,15 | 208,70 | -1,04% | - |
| 02.10.2024 | 211,90 | 213,10 | 209,85 | 210,90 | -0,47% | - |
| 01.10.2024 | 209,05 | 212,20 | 207,80 | 211,90 | 1,39% | - |
| 30.09.2024 | 207,75 | 209,25 | 206,05 | 209,00 | 0,55% | - |
| 27.09.2024 | 210,65 | 212,10 | 207,65 | 207,85 | -1,42% | - |
| 26.09.2024 | 214,50 | 216,55 | 207,65 | 210,85 | -1,72% | - |
| 25.09.2024 | 215,75 | 215,95 | 212,70 | 214,55 | -0,49% | - |
| 24.09.2024 | 215,10 | 216,95 | 213,10 | 215,60 | 0,44% | - |
| 23.09.2024 | 212,00 | 215,05 | 211,80 | 214,65 | 1,30% | - |
| 20.09.2024 | 213,00 | 213,15 | 207,15 | 211,90 | -0,42% | - |
| 19.09.2024 | 212,40 | 215,45 | 208,90 | 212,80 | 0,09% | - |
| 18.09.2024 | 212,00 | 213,10 | 207,75 | 212,60 | 0,33% | - |
| 17.09.2024 | 210,10 | 219,10 | 209,50 | 211,90 | 0,86% | 140,00 |
| 16.09.2024 | 211,05 | 212,45 | 208,85 | 210,10 | 0,07% | 6,00 |
| 13.09.2024 | 207,90 | 211,75 | 206,95 | 209,95 | 1,03% | 140,00 |
| 12.09.2024 | 205,75 | 210,15 | 204,40 | 207,80 | 0,56% | 103,00 |
| 11.09.2024 | 205,55 | 208,40 | 200,18 | 206,65 | 0,66% | - |
| 10.09.2024 | 198,50 | 206,15 | 197,00 | 205,30 | 3,37% | - |
| 09.09.2024 | 193,60 | 200,45 | 193,60 | 198,60 | 2,56% | - |
| 06.09.2024 | 194,50 | 196,45 | 190,43 | 193,65 | -0,35% | - |
| 05.09.2024 | 191,75 | 199,43 | 190,55 | 194,33 | 1,34% | - |
| 04.09.2024 | 187,20 | 198,05 | 185,20 | 191,75 | 2,43% | - |
| 03.09.2024 | 183,50 | 187,25 | 180,52 | 187,20 | 2,02% | - |
| 02.09.2024 | 183,48 | 183,58 | 182,70 | 183,50 | 0,01% | - |
| 30.08.2024 | 187,50 | 188,73 | 182,08 | 183,48 | -2,15% | - |
| 29.08.2024 | 183,83 | 187,75 | 183,18 | 187,50 | 1,74% | - |
| 28.08.2024 | 172,60 | 184,50 | 172,60 | 184,30 | 7,06% | - |
| 27.08.2024 | 164,43 | 175,52 | 162,68 | 172,15 | 4,71% | - |
| 26.08.2024 | 164,18 | 166,18 | 161,63 | 164,40 | -0,62% | - |
| 23.08.2024 | 167,08 | 169,88 | 163,38 | 165,43 | -0,96% | - |
| 22.08.2024 | 166,63 | 168,68 | 164,85 | 167,02 | 0,13% | - |
| 21.08.2024 | 164,02 | 167,77 | 164,02 | 166,80 | 1,71% | - |
| 20.08.2024 | 176,75 | 177,13 | 162,85 | 164,00 | -7,11% | - |
| 19.08.2024 | 175,45 | 178,83 | 174,85 | 176,55 | 0,56% | - |
| 16.08.2024 | 177,77 | 178,77 | 174,20 | 175,58 | -1,18% | - |
| 15.08.2024 | 174,30 | 179,18 | 173,95 | 177,68 | 1,73% | - |
| 14.08.2024 | 177,38 | 177,38 | 173,98 | 174,65 | -1,43% | - |
| 13.08.2024 | 170,43 | 177,70 | 170,43 | 177,18 | 3,98% | - |
| 12.08.2024 | 167,50 | 175,15 | 165,90 | 170,40 | 1,75% | - |
| 09.08.2024 | 182,98 | 182,98 | 160,85 | 167,48 | -5,74% | - |
| 08.08.2024 | 174,30 | 183,45 | 173,23 | 177,68 | 1,95% | - |
| 07.08.2024 | 179,73 | 181,48 | 171,63 | 174,27 | -3,02% | - |
| 06.08.2024 | 174,35 | 181,10 | 173,27 | 179,70 | 3,42% | - |
| 05.08.2024 | 180,05 | 180,05 | 169,13 | 173,75 | -3,23% | - |
| 02.08.2024 | 182,85 | 182,85 | 171,02 | 179,55 | -1,80% | - |
| 01.08.2024 | 180,02 | 183,63 | 176,33 | 182,85 | 1,81% | - |
| 31.07.2024 | 179,00 | 182,18 | 177,20 | 179,60 | 0,04% | - |
| 30.07.2024 | 175,93 | 180,90 | 175,93 | 179,52 | 1,30% | - |
| 29.07.2024 | 177,10 | 179,65 | 172,70 | 177,23 | 0,06% | - |
| 26.07.2024 | 160,20 | 195,77 | 160,20 | 177,13 | 10,36% | - |
| 25.07.2024 | 181,58 | 181,90 | 160,08 | 160,50 | -10,46% | - |
| 24.07.2024 | 181,40 | 182,65 | 177,00 | 179,25 | -1,14% | 8,00 |
| 23.07.2024 | 178,33 | 183,83 | 177,85 | 181,33 | 1,68% | - |
| 22.07.2024 | 179,20 | 181,73 | 176,18 | 178,33 | -0,50% | - |
| 19.07.2024 | 179,08 | 181,73 | 176,60 | 179,23 | 0,29% | - |
| 18.07.2024 | 180,75 | 184,98 | 174,83 | 178,70 | -1,13% | 20,00 |
| 17.07.2024 | 184,73 | 187,50 | 179,18 | 180,75 | -2,14% | - |
| 16.07.2024 | 182,63 | 188,70 | 182,15 | 184,70 | 1,14% | - |
| 15.07.2024 | 184,98 | 187,30 | 181,73 | 182,63 | -1,36% | - |
| 12.07.2024 | 187,35 | 192,05 | 185,13 | 185,15 | -1,17% | - |
| 11.07.2024 | 182,52 | 188,68 | 181,23 | 187,35 | 2,64% | - |
| 10.07.2024 | 180,50 | 182,80 | 176,50 | 182,52 | 1,11% | - |
| 09.07.2024 | 183,58 | 184,25 | 179,43 | 180,52 | -1,70% | - |
| 08.07.2024 | 181,50 | 185,45 | 177,50 | 183,65 | 1,02% | - |
| 05.07.2024 | 181,83 | 182,52 | 180,10 | 181,80 | -0,01% | - |
| 04.07.2024 | 182,35 | 182,58 | 181,77 | 181,83 | -0,18% | - |
| 03.07.2024 | 182,40 | 184,93 | 179,83 | 182,15 | -0,68% | - |
| 02.07.2024 | 182,77 | 187,93 | 181,68 | 183,40 | 0,37% | - |
| 01.07.2024 | 187,80 | 194,48 | 182,00 | 182,73 | -2,97% | - |