245,850€
-2,58%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 252,20 | 254,25 | 251,20 | 252,35 | 0,08% | 3,00 |
| 28.07.2025 | 247,15 | 253,00 | 247,15 | 252,15 | 2,04% | 120,00 |
| 25.07.2025 | 244,00 | 248,00 | 243,15 | 247,10 | 1,44% | - |
| 24.07.2025 | 243,45 | 245,80 | 241,10 | 243,60 | 0,06% | 1,00 |
| 23.07.2025 | 243,35 | 246,30 | 242,35 | 243,45 | 0,21% | 40,00 |
| 22.07.2025 | 240,35 | 243,90 | 239,65 | 242,95 | 1,08% | - |
| 21.07.2025 | 244,45 | 247,35 | 239,95 | 240,35 | -1,64% | - |
| 18.07.2025 | 244,45 | 246,25 | 243,65 | 244,35 | -0,08% | 30,00 |
| 17.07.2025 | 247,70 | 250,80 | 244,00 | 244,55 | -1,31% | 1,00 |
| 16.07.2025 | 250,00 | 252,10 | 245,80 | 247,80 | -0,90% | 4,00 |
| 15.07.2025 | 250,10 | 251,75 | 248,75 | 250,05 | -0,04% | 8,00 |
| 14.07.2025 | 247,45 | 254,10 | 246,20 | 250,15 | 1,03% | - |
| 11.07.2025 | 254,50 | 256,90 | 247,45 | 247,60 | -2,71% | - |
| 10.07.2025 | 253,80 | 256,10 | 252,25 | 254,50 | 0,24% | 12,00 |
| 09.07.2025 | 252,95 | 257,40 | 250,65 | 253,90 | 0,38% | - |
| 08.07.2025 | 256,85 | 260,05 | 252,75 | 252,95 | -1,29% | - |
| 07.07.2025 | 253,90 | 257,95 | 253,30 | 256,25 | 0,93% | - |
| 04.07.2025 | 256,05 | 256,05 | 253,70 | 253,90 | -0,92% | - |
| 03.07.2025 | 255,65 | 259,90 | 252,85 | 256,25 | 0,33% | - |
| 02.07.2025 | 254,10 | 259,00 | 252,30 | 255,40 | 0,41% | 42,00 |
| 01.07.2025 | 266,55 | 266,65 | 247,50 | 254,35 | -4,63% | - |
| 30.06.2025 | 266,85 | 270,25 | 265,30 | 266,70 | -0,26% | - |
| 27.06.2025 | 264,65 | 267,65 | 261,85 | 267,40 | 1,10% | - |
| 26.06.2025 | 262,60 | 264,85 | 260,65 | 264,50 | 0,78% | - |
| 25.06.2025 | 267,75 | 269,35 | 261,55 | 262,45 | -2,29% | - |
| 24.06.2025 | 267,00 | 270,65 | 262,40 | 268,60 | 0,98% | - |
| 23.06.2025 | 263,80 | 268,10 | 260,70 | 266,00 | 1,08% | - |
| 20.06.2025 | 259,90 | 265,85 | 259,10 | 263,15 | 1,25% | - |
| 19.06.2025 | 262,65 | 262,70 | 259,90 | 259,90 | -1,12% | - |
| 18.06.2025 | 265,15 | 266,40 | 260,95 | 262,85 | -0,76% | - |
| 17.06.2025 | 265,25 | 265,45 | 260,30 | 264,85 | 0,00% | - |
| 16.06.2025 | 259,10 | 267,65 | 259,10 | 264,85 | 0,57% | - |
| 13.06.2025 | 262,10 | 266,90 | 258,65 | 263,35 | 0,55% | - |
| 12.06.2025 | 263,10 | 263,10 | 258,35 | 261,90 | -0,48% | - |
| 11.06.2025 | 265,30 | 265,30 | 259,90 | 263,15 | 0,63% | - |
| 10.06.2025 | 267,50 | 268,45 | 258,90 | 261,50 | -2,19% | - |
| 09.06.2025 | 273,40 | 274,95 | 265,60 | 267,35 | -2,28% | 17,00 |
| 06.06.2025 | 278,35 | 281,40 | 273,05 | 273,60 | -1,25% | 4,00 |
| 05.06.2025 | 279,45 | 281,00 | 275,80 | 277,05 | -0,93% | - |
| 04.06.2025 | 284,10 | 286,60 | 279,65 | 279,65 | -1,69% | - |
| 03.06.2025 | 284,10 | 288,05 | 280,65 | 284,45 | 0,26% | - |
| 02.06.2025 | 284,65 | 285,90 | 280,00 | 283,70 | -0,91% | - |
| 30.05.2025 | 285,60 | 290,25 | 281,50 | 286,30 | 0,56% | 1,00 |
| 29.05.2025 | 286,60 | 292,90 | 282,80 | 284,70 | -0,58% | - |
| 28.05.2025 | 288,55 | 291,00 | 285,70 | 286,35 | -0,61% | 64,00 |
| 27.05.2025 | 286,95 | 290,30 | 283,30 | 288,10 | 0,05% | - |
| 26.05.2025 | 282,75 | 288,20 | 281,65 | 287,95 | 1,80% | - |
| 23.05.2025 | 284,60 | 289,20 | 278,70 | 282,85 | -0,53% | - |
| 22.05.2025 | 286,60 | 288,00 | 283,55 | 284,35 | -0,75% | - |
| 21.05.2025 | 290,25 | 290,55 | 284,75 | 286,50 | -1,26% | - |
| 20.05.2025 | 289,90 | 292,15 | 285,00 | 290,15 | 0,16% | - |
| 19.05.2025 | 291,20 | 291,20 | 282,95 | 289,70 | -0,50% | 29,00 |
| 16.05.2025 | 287,70 | 291,75 | 284,50 | 291,15 | 1,16% | - |
| 15.05.2025 | 287,75 | 288,45 | 284,20 | 287,80 | -0,05% | - |
| 14.05.2025 | 281,15 | 288,20 | 278,35 | 287,95 | 2,22% | 35,00 |
| 13.05.2025 | 285,65 | 290,10 | 281,30 | 281,70 | -1,28% | 47,00 |
| 12.05.2025 | 276,85 | 297,30 | 275,00 | 285,35 | 3,46% | 85,00 |
| 09.05.2025 | 247,60 | 277,10 | 245,00 | 275,80 | 20,17% | 10,00 |
| 08.05.2025 | 233,90 | 236,90 | 229,25 | 229,50 | -1,76% | 4,00 |
| 07.05.2025 | 229,45 | 234,15 | 228,25 | 233,60 | 2,43% | - |
| 06.05.2025 | 228,75 | 229,70 | 224,20 | 228,05 | -0,31% | - |
| 05.05.2025 | 227,40 | 230,90 | 222,45 | 228,75 | 0,62% | - |
| 02.05.2025 | 220,85 | 228,55 | 219,55 | 227,35 | 2,11% | - |
| 30.04.2025 | 220,00 | 223,15 | 216,35 | 222,65 | 0,75% | - |
| 29.04.2025 | 226,80 | 228,10 | 217,25 | 221,00 | -2,81% | - |
| 28.04.2025 | 228,60 | 233,65 | 225,35 | 227,40 | -0,92% | 20,00 |
| 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% | - |