267,750€
1,11%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 253,95 | 258,40 | 250,55 | 250,60 | -1,55% | - |
| 26.11.2024 | 254,05 | 255,70 | 251,20 | 254,55 | 0,16% | - |
| 25.11.2024 | 252,45 | 254,80 | 249,90 | 254,15 | 0,79% | - |
| 22.11.2024 | 253,25 | 254,90 | 248,20 | 252,15 | 0,58% | 7,00 |
| 21.11.2024 | 252,85 | 254,85 | 249,40 | 250,70 | -0,95% | - |
| 20.11.2024 | 245,85 | 253,30 | 245,85 | 253,10 | 2,95% | - |
| 19.11.2024 | 247,40 | 250,55 | 243,60 | 245,85 | -0,65% | - |
| 18.11.2024 | 248,20 | 249,35 | 245,25 | 247,45 | -0,44% | 2,00 |
| 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% | - |