204,950€
-1,44%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 204,55 | 205,65 | 204,50 | 205,05 | -1,39% | - |
| 13.02.2026 | 204,70 | 210,25 | 202,20 | 207,95 | 1,86% | - |
| 12.02.2026 | 211,45 | 214,10 | 203,75 | 204,15 | -3,61% | - |
| 11.02.2026 | 215,65 | 215,65 | 208,40 | 211,80 | -0,54% | - |
| 10.02.2026 | 206,10 | 214,75 | 206,00 | 212,95 | 3,35% | - |
| 09.02.2026 | 204,15 | 207,45 | 201,40 | 206,05 | 0,96% | - |
| 06.02.2026 | 206,35 | 208,00 | 203,40 | 204,10 | -1,14% | 2,00 |
| 05.02.2026 | 212,70 | 216,70 | 206,15 | 206,45 | -3,03% | - |
| 04.02.2026 | 215,80 | 216,90 | 208,55 | 212,90 | 0,64% | - |
| 03.02.2026 | 218,35 | 219,25 | 211,35 | 211,55 | -2,87% | 1,00 |
| 02.02.2026 | 217,30 | 220,35 | 213,35 | 217,80 | 1,21% | - |
| 30.01.2026 | 213,10 | 220,55 | 211,75 | 215,20 | 0,96% | 8,00 |
| 29.01.2026 | 215,85 | 220,25 | 212,60 | 213,15 | -2,45% | 5,00 |
| 28.01.2026 | 223,30 | 223,45 | 218,25 | 218,50 | -0,43% | - |
| 27.01.2026 | 226,95 | 230,15 | 219,40 | 219,45 | -3,83% | 7,00 |
| 26.01.2026 | 229,25 | 232,30 | 227,35 | 228,20 | -0,28% | - |
| 23.01.2026 | 238,20 | 239,25 | 225,50 | 228,85 | -4,05% | 2,00 |
| 22.01.2026 | 242,90 | 246,20 | 234,80 | 238,50 | -2,61% | 20,00 |
| 21.01.2026 | 242,60 | 247,00 | 240,60 | 244,90 | 0,99% | - |
| 20.01.2026 | 244,90 | 245,80 | 240,10 | 242,50 | -0,98% | 1,00 |
| 19.01.2026 | 242,80 | 245,60 | 242,80 | 244,90 | -1,11% | - |
| 16.01.2026 | 246,80 | 249,25 | 244,00 | 247,65 | 0,20% | - |
| 15.01.2026 | 242,95 | 247,85 | 241,15 | 247,15 | 1,83% | - |
| 14.01.2026 | 240,70 | 243,25 | 236,75 | 242,70 | 1,51% | - |
| 13.01.2026 | 239,25 | 242,95 | 237,55 | 239,10 | 0,27% | - |
| 12.01.2026 | 248,55 | 248,55 | 238,45 | 238,45 | -4,10% | - |
| 09.01.2026 | 251,25 | 252,45 | 241,60 | 248,65 | -0,68% | 2,00 |
| 08.01.2026 | 255,10 | 256,30 | 247,55 | 250,35 | -1,94% | - |
| 07.01.2026 | 251,85 | 255,75 | 251,35 | 255,30 | 1,47% | - |
| 06.01.2026 | 241,80 | 251,70 | 240,95 | 251,60 | 3,58% | - |
| 05.01.2026 | 242,10 | 245,00 | 238,80 | 242,90 | 0,70% | - |
| 02.01.2026 | 242,10 | 244,25 | 238,75 | 241,20 | -1,21% | 3,00 |
| 30.12.2025 | 244,45 | 244,45 | 243,65 | 244,15 | -0,16% | 5,00 |
| 29.12.2025 | 245,40 | 246,60 | 242,90 | 244,55 | 0,89% | - |
| 23.12.2025 | 248,55 | 249,90 | 241,80 | 242,40 | -2,18% | - |
| 22.12.2025 | 247,35 | 251,95 | 245,05 | 247,80 | -0,08% | 100,00 |
| 19.12.2025 | 248,05 | 253,20 | 246,45 | 248,00 | -1,10% | - |
| 18.12.2025 | 246,55 | 255,15 | 245,10 | 250,75 | 1,44% | - |
| 17.12.2025 | 245,65 | 251,00 | 245,40 | 247,20 | 0,47% | - |
| 16.12.2025 | 250,05 | 252,25 | 244,85 | 246,05 | -1,40% | 2,00 |
| 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% | - |