181,725€
0,01%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 180,93 | 183,40 | 180,83 | 181,63 | -0,04% | - |
| 27.03.2026 | 189,02 | 190,05 | 181,58 | 181,70 | -4,23% | 2,00 |
| 26.03.2026 | 184,52 | 191,45 | 183,52 | 189,73 | 1,25% | - |
| 25.03.2026 | 194,20 | 196,20 | 186,88 | 187,38 | -4,51% | 1,00 |
| 24.03.2026 | 195,45 | 196,73 | 191,00 | 196,23 | 0,17% | - |
| 23.03.2026 | 196,80 | 201,25 | 194,00 | 195,90 | 0,42% | - |
| 20.03.2026 | 197,58 | 199,33 | 194,90 | 195,08 | -1,15% | - |
| 19.03.2026 | 200,83 | 202,25 | 195,75 | 197,35 | -1,89% | - |
| 18.03.2026 | 199,80 | 202,00 | 196,98 | 201,15 | 1,11% | 1,00 |
| 17.03.2026 | 195,30 | 202,10 | 195,27 | 198,95 | 2,24% | - |
| 16.03.2026 | 192,55 | 199,93 | 192,55 | 194,60 | 0,36% | 1,00 |
| 13.03.2026 | 196,77 | 201,00 | 189,30 | 193,90 | 0,41% | 3,00 |
| 12.03.2026 | 206,40 | 208,30 | 188,50 | 193,10 | -6,10% | - |
| 11.03.2026 | 205,20 | 206,40 | 202,40 | 205,65 | -0,17% | - |
| 10.03.2026 | 206,30 | 209,25 | 201,15 | 206,00 | -0,53% | - |
| 09.03.2026 | 202,10 | 207,50 | 201,65 | 207,10 | 1,77% | 1,00 |
| 06.03.2026 | 207,55 | 207,65 | 201,15 | 203,50 | -2,00% | - |
| 05.03.2026 | 208,70 | 210,20 | 206,20 | 207,65 | -0,91% | 40,00 |
| 04.03.2026 | 208,10 | 212,75 | 205,05 | 209,55 | 0,46% | - |
| 03.03.2026 | 209,90 | 211,25 | 204,75 | 208,60 | -0,69% | - |
| 02.03.2026 | 206,65 | 212,85 | 206,65 | 210,05 | 0,72% | - |
| 27.02.2026 | 214,70 | 214,70 | 207,80 | 208,55 | -2,25% | - |
| 26.02.2026 | 210,00 | 214,90 | 209,60 | 213,35 | 1,72% | - |
| 25.02.2026 | 206,50 | 211,75 | 205,90 | 209,75 | 0,77% | 1,00 |
| 24.02.2026 | 211,65 | 212,85 | 205,75 | 208,15 | -0,88% | - |
| 23.02.2026 | 205,15 | 212,15 | 203,00 | 210,00 | 2,44% | 1,00 |
| 20.02.2026 | 211,70 | 214,40 | 201,00 | 205,00 | -3,05% | - |
| 19.02.2026 | 219,00 | 219,95 | 206,20 | 211,45 | -3,49% | - |
| 18.02.2026 | 211,15 | 231,45 | 208,50 | 219,10 | 5,08% | - |
| 17.02.2026 | 204,05 | 210,55 | 204,00 | 208,50 | 1,68% | - |
| 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% | - |