246,900€
-1,06%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 250,05 | 252,25 | 246,50 | 246,95 | -1,04% | - |
| 15.12.2025 | 249,85 | 254,65 | 248,90 | 249,55 | -0,99% | - |
| 12.12.2025 | 255,10 | 255,10 | 250,10 | 252,05 | 0,62% | 9,00 |
| 11.12.2025 | 252,40 | 253,45 | 247,75 | 250,50 | -1,03% | - |
| 10.12.2025 | 253,10 | 258,60 | 251,25 | 253,10 | -0,10% | - |
| 09.12.2025 | 260,25 | 263,05 | 253,35 | 253,35 | -0,22% | - |
| 08.12.2025 | 261,05 | 263,10 | 253,90 | 253,90 | -2,91% | 3,00 |
| 05.12.2025 | 271,60 | 274,90 | 260,75 | 261,50 | -3,26% | - |
| 04.12.2025 | 263,85 | 271,90 | 262,15 | 270,30 | 2,29% | - |
| 03.12.2025 | 265,45 | 267,00 | 260,05 | 264,25 | -0,26% | 2,00 |
| 02.12.2025 | 267,85 | 270,30 | 264,90 | 264,95 | -1,72% | - |
| 01.12.2025 | 282,15 | 282,15 | 268,20 | 269,60 | -4,40% | - |
| 28.11.2025 | 282,50 | 284,45 | 280,10 | 282,00 | 0,04% | - |
| 27.11.2025 | 281,65 | 282,45 | 281,40 | 281,90 | 0,12% | 1,00 |
| 26.11.2025 | 284,30 | 286,35 | 280,05 | 281,55 | -1,04% | - |
| 25.11.2025 | 292,95 | 296,00 | 281,30 | 284,50 | -3,76% | - |
| 24.11.2025 | 287,50 | 295,75 | 286,20 | 295,60 | 2,04% | - |
| 21.11.2025 | 271,85 | 289,70 | 271,10 | 289,70 | 6,96% | - |
| 20.11.2025 | 300,70 | 318,00 | 270,70 | 270,85 | -8,56% | 3,00 |
| 19.11.2025 | 287,90 | 298,40 | 287,40 | 296,20 | 2,69% | - |
| 18.11.2025 | 286,40 | 289,80 | 278,45 | 288,45 | 1,94% | - |
| 17.11.2025 | 285,60 | 288,60 | 282,85 | 282,95 | -1,08% | - |
| 14.11.2025 | 289,35 | 289,80 | 282,10 | 286,05 | 0,12% | - |
| 13.11.2025 | 290,60 | 293,10 | 285,10 | 285,70 | -1,33% | - |
| 12.11.2025 | 281,60 | 291,15 | 280,15 | 289,55 | 3,34% | - |
| 11.11.2025 | 277,15 | 282,55 | 275,30 | 280,20 | 0,30% | 1,00 |
| 10.11.2025 | 276,45 | 279,90 | 269,65 | 279,35 | 0,96% | - |
| 07.11.2025 | 281,50 | 287,30 | 273,95 | 276,70 | -1,83% | - |
| 06.11.2025 | 273,40 | 288,20 | 252,60 | 281,85 | 2,45% | 1,00 |
| 05.11.2025 | 278,85 | 279,55 | 269,20 | 275,10 | -2,05% | - |
| 04.11.2025 | 276,95 | 281,15 | 273,10 | 280,85 | 1,30% | - |
| 03.11.2025 | 272,00 | 278,20 | 269,95 | 277,25 | 1,00% | 2,00 |
| 31.10.2025 | 269,75 | 274,50 | 266,50 | 274,50 | 1,29% | - |
| 30.10.2025 | 272,60 | 276,85 | 270,55 | 271,00 | -0,42% | - |
| 29.10.2025 | 278,35 | 280,85 | 271,75 | 272,15 | -2,17% | - |
| 28.10.2025 | 279,95 | 280,90 | 276,15 | 278,20 | -0,64% | - |
| 27.10.2025 | 276,10 | 280,35 | 275,25 | 280,00 | 1,06% | - |
| 24.10.2025 | 279,35 | 281,75 | 275,55 | 277,05 | -0,52% | - |
| 23.10.2025 | 284,05 | 285,85 | 278,20 | 278,50 | -2,25% | - |
| 22.10.2025 | 283,90 | 289,20 | 282,35 | 284,90 | 0,55% | - |
| 21.10.2025 | 280,75 | 283,35 | 276,20 | 283,35 | 0,96% | 35,00 |
| 20.10.2025 | 273,90 | 280,70 | 271,25 | 280,65 | 1,94% | 12,00 |
| 17.10.2025 | 268,05 | 275,65 | 265,90 | 275,30 | 2,02% | - |
| 16.10.2025 | 268,35 | 276,40 | 267,90 | 269,85 | 0,26% | - |
| 15.10.2025 | 274,30 | 276,30 | 268,50 | 269,15 | -1,66% | - |
| 14.10.2025 | 271,90 | 278,60 | 268,95 | 273,70 | 1,03% | - |
| 13.10.2025 | 270,65 | 275,40 | 269,65 | 270,90 | -0,50% | - |
| 10.10.2025 | 276,90 | 278,95 | 270,95 | 272,25 | -1,36% | - |
| 09.10.2025 | 270,90 | 280,65 | 270,40 | 276,00 | 0,95% | - |
| 08.10.2025 | 268,90 | 273,65 | 266,50 | 273,40 | 2,00% | - |
| 07.10.2025 | 266,15 | 270,40 | 265,75 | 268,05 | 0,92% | 6,00 |
| 06.10.2025 | 264,35 | 270,10 | 261,50 | 265,60 | 0,38% | 2,00 |
| 03.10.2025 | 266,55 | 269,40 | 262,85 | 264,60 | -0,17% | 2,00 |
| 02.10.2025 | 260,90 | 265,25 | 258,50 | 265,05 | 2,10% | - |
| 01.10.2025 | 263,20 | 265,45 | 246,10 | 259,60 | -1,16% | 2,00 |
| 30.09.2025 | 264,90 | 265,80 | 259,75 | 262,65 | -0,85% | 1,00 |
| 29.09.2025 | 271,90 | 272,85 | 262,95 | 264,90 | -2,97% | 1,00 |
| 26.09.2025 | 277,40 | 279,70 | 272,70 | 273,00 | -0,47% | - |
| 25.09.2025 | 278,55 | 279,60 | 267,75 | 274,30 | -1,37% | 2,00 |
| 24.09.2025 | 277,55 | 282,50 | 276,15 | 278,10 | 0,00% | - |
| 23.09.2025 | 280,35 | 289,50 | 277,90 | 278,10 | -2,16% | - |
| 22.09.2025 | 281,85 | 284,50 | 278,05 | 284,25 | 0,60% | 1,00 |
| 19.09.2025 | 285,25 | 285,55 | 280,00 | 282,55 | 0,64% | 7,00 |
| 18.09.2025 | 272,80 | 280,85 | 270,95 | 280,75 | 3,12% | - |
| 17.09.2025 | 280,05 | 282,90 | 265,00 | 272,25 | -2,66% | 2,00 |
| 16.09.2025 | 289,45 | 291,85 | 277,60 | 279,70 | -3,35% | - |
| 15.09.2025 | 291,55 | 294,10 | 289,40 | 289,40 | -0,69% | 2,00 |
| 12.09.2025 | 288,20 | 295,15 | 287,05 | 291,40 | 0,60% | - |
| 11.09.2025 | 288,60 | 295,50 | 286,15 | 289,65 | -0,07% | 1,00 |
| 10.09.2025 | 301,30 | 303,20 | 282,80 | 289,85 | -3,96% | - |
| 09.09.2025 | 297,10 | 301,90 | 293,50 | 301,80 | 1,55% | 50,00 |
| 08.09.2025 | 297,30 | 299,80 | 294,35 | 297,20 | -0,07% | - |
| 05.09.2025 | 297,35 | 297,45 | 294,25 | 297,40 | 0,02% | - |
| 04.09.2025 | 294,60 | 300,10 | 293,15 | 297,35 | 1,02% | - |
| 03.09.2025 | 296,35 | 299,25 | 290,40 | 294,35 | -0,66% | - |
| 02.09.2025 | 290,10 | 299,65 | 288,60 | 296,30 | 2,00% | - |
| 01.09.2025 | 291,00 | 291,00 | 289,25 | 290,50 | 0,00% | - |
| 29.08.2025 | 289,00 | 295,40 | 287,40 | 290,50 | 0,48% | - |
| 28.08.2025 | 287,30 | 289,10 | 284,35 | 289,10 | 0,57% | 40,00 |
| 27.08.2025 | 286,60 | 291,15 | 284,55 | 287,45 | 0,77% | 60,00 |
| 26.08.2025 | 283,25 | 285,30 | 280,95 | 285,25 | 0,62% | - |
| 25.08.2025 | 282,20 | 283,75 | 280,05 | 283,50 | 0,41% | - |
| 22.08.2025 | 281,75 | 285,45 | 281,55 | 282,35 | -0,05% | 1,00 |
| 21.08.2025 | 285,90 | 286,70 | 281,95 | 282,50 | -1,03% | - |
| 20.08.2025 | 279,45 | 287,15 | 279,15 | 285,45 | 1,53% | 84,00 |
| 19.08.2025 | 277,90 | 281,20 | 274,05 | 281,15 | 1,48% | - |
| 18.08.2025 | 274,50 | 277,60 | 274,40 | 277,05 | 0,86% | 1,00 |
| 15.08.2025 | 271,15 | 274,90 | 270,20 | 274,70 | 1,37% | - |
| 14.08.2025 | 262,55 | 271,05 | 262,55 | 271,00 | 2,79% | - |
| 13.08.2025 | 265,25 | 269,50 | 262,30 | 263,65 | -0,47% | 1,00 |
| 12.08.2025 | 262,40 | 265,20 | 259,10 | 264,90 | 0,82% | 1,00 |
| 11.08.2025 | 263,60 | 267,95 | 262,25 | 262,75 | -0,49% | 42,00 |
| 08.08.2025 | 260,30 | 270,65 | 259,95 | 264,05 | 1,36% | 1,00 |
| 07.08.2025 | 237,85 | 281,05 | 237,60 | 260,50 | 9,41% | 51,00 |
| 06.08.2025 | 243,55 | 243,95 | 237,75 | 238,10 | -1,94% | 45,00 |
| 05.08.2025 | 248,70 | 254,55 | 242,65 | 242,80 | -2,37% | 2,00 |
| 04.08.2025 | 245,85 | 250,90 | 245,85 | 248,70 | 0,87% | 40,00 |
| 01.08.2025 | 252,60 | 252,60 | 244,30 | 246,55 | -2,30% | 44,00 |
| 31.07.2025 | 260,80 | 263,70 | 252,10 | 252,35 | -3,44% | - |
| 30.07.2025 | 252,45 | 261,60 | 251,70 | 261,35 | 3,57% | - |