228,250€
0,07%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 261,60 | 264,20 | 255,70 | 259,35 | -1,22% | - |
| 13.01.2025 | 266,35 | 267,15 | 256,70 | 262,55 | -0,94% | 2,00 |
| 10.01.2025 | 262,10 | 268,15 | 260,40 | 265,05 | 1,13% | 2,00 |
| 09.01.2025 | 262,00 | 262,60 | 261,55 | 262,10 | 0,06% | - |
| 08.01.2025 | 256,85 | 263,10 | 256,10 | 261,95 | 2,01% | - |
| 07.01.2025 | 258,35 | 259,80 | 255,15 | 256,80 | -0,58% | - |
| 06.01.2025 | 258,25 | 260,00 | 256,00 | 258,30 | 0,06% | - |
| 03.01.2025 | 251,50 | 259,50 | 249,70 | 258,15 | 3,36% | - |
| 02.01.2025 | 253,55 | 257,10 | 248,95 | 249,75 | -0,76% | - |
| 30.12.2024 | 254,35 | 254,35 | 251,35 | 251,65 | -0,32% | - |
| 27.12.2024 | 253,05 | 255,40 | 251,60 | 252,45 | -0,26% | - |
| 23.12.2024 | 255,55 | 258,15 | 248,65 | 253,10 | -0,88% | - |
| 20.12.2024 | 247,60 | 259,05 | 245,00 | 255,35 | 3,30% | - |
| 19.12.2024 | 247,75 | 249,35 | 245,70 | 247,20 | -0,34% | - |
| 18.12.2024 | 251,00 | 252,40 | 245,70 | 248,05 | -1,23% | - |
| 17.12.2024 | 254,70 | 254,70 | 246,90 | 251,15 | -1,39% | - |
| 16.12.2024 | 256,40 | 258,35 | 250,95 | 254,70 | -0,80% | - |
| 13.12.2024 | 259,00 | 263,85 | 254,00 | 256,75 | -0,89% | - |
| 12.12.2024 | 260,40 | 266,75 | 258,10 | 259,05 | -0,50% | 2,00 |
| 11.12.2024 | 262,60 | 265,75 | 257,25 | 260,35 | -0,84% | 12,00 |
| 10.12.2024 | 249,70 | 264,45 | 249,55 | 262,55 | 5,15% | - |
| 09.12.2024 | 251,05 | 252,80 | 248,80 | 249,70 | -0,74% | - |
| 06.12.2024 | 252,75 | 255,90 | 250,80 | 251,55 | -0,44% | - |
| 05.12.2024 | 256,15 | 260,50 | 252,20 | 252,65 | -1,37% | - |
| 04.12.2024 | 255,45 | 258,25 | 252,20 | 256,15 | 0,27% | - |
| 03.12.2024 | 253,40 | 257,30 | 251,40 | 255,45 | 0,81% | - |
| 02.12.2024 | 252,20 | 257,70 | 251,55 | 253,40 | 0,34% | - |
| 29.11.2024 | 253,55 | 256,10 | 250,40 | 252,55 | -0,39% | - |
| 28.11.2024 | 250,60 | 253,75 | 250,60 | 253,55 | 1,18% | - |