136,500€
-1,59%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 137,83 | 138,93 | 133,98 | 137,55 | -0,83% | - |
| 08.07.2026 | 141,55 | 142,40 | 137,90 | 138,70 | -1,75% | - |
| 07.07.2026 | 139,70 | 142,80 | 138,93 | 141,18 | 1,36% | 100,00 |
| 06.07.2026 | 145,85 | 145,85 | 134,80 | 139,27 | -1,76% | 1,00 |
| 03.07.2026 | 143,85 | 144,27 | 141,15 | 141,77 | -2,21% | - |
| 02.07.2026 | 140,45 | 146,48 | 138,93 | 144,98 | 3,35% | - |
| 01.07.2026 | 133,30 | 140,83 | 132,93 | 140,27 | 4,74% | - |
| 30.06.2026 | 138,65 | 139,35 | 133,35 | 133,93 | -3,34% | - |
| 29.06.2026 | 140,63 | 140,63 | 137,30 | 138,55 | -0,61% | 23,00 |
| 26.06.2026 | 135,27 | 141,00 | 133,80 | 139,40 | 3,26% | - |
| 25.06.2026 | 131,08 | 135,48 | 129,58 | 135,00 | 3,03% | 4,00 |
| 24.06.2026 | 126,38 | 131,58 | 125,43 | 131,02 | 3,60% | - |
| 23.06.2026 | 120,80 | 127,83 | 120,40 | 126,48 | 4,03% | 3,00 |
| 22.06.2026 | 127,23 | 128,02 | 121,50 | 121,58 | -4,33% | - |
| 19.06.2026 | 126,93 | 127,18 | 126,68 | 127,08 | 0,28% | - |
| 18.06.2026 | 124,33 | 127,40 | 124,30 | 126,73 | 1,34% | - |
| 17.06.2026 | 127,48 | 129,75 | 124,38 | 125,05 | -1,17% | - |
| 16.06.2026 | 129,27 | 130,25 | 126,05 | 126,53 | -0,88% | - |
| 15.06.2026 | 129,40 | 130,73 | 127,13 | 127,65 | -1,14% | 300,00 |
| 12.06.2026 | 129,05 | 130,20 | 125,70 | 129,13 | -0,19% | - |
| 11.06.2026 | 133,45 | 133,50 | 128,05 | 129,38 | -0,58% | 20,00 |
| 10.06.2026 | 138,30 | 141,70 | 130,13 | 130,13 | -6,44% | 1,00 |
| 09.06.2026 | 132,68 | 139,15 | 129,68 | 139,08 | 5,26% | - |
| 08.06.2026 | 132,02 | 135,00 | 130,77 | 132,13 | -0,43% | 139,00 |
| 05.06.2026 | 126,78 | 133,85 | 125,23 | 132,70 | 4,76% | 7,00 |
| 04.06.2026 | 124,53 | 129,85 | 123,10 | 126,68 | 2,63% | - |
| 03.06.2026 | 122,53 | 125,30 | 122,00 | 123,43 | 0,45% | - |
| 02.06.2026 | 128,02 | 128,10 | 122,55 | 122,88 | -3,78% | - |
| 01.06.2026 | 124,00 | 129,30 | 122,93 | 127,70 | 4,61% | 1,00 |
| 29.05.2026 | 122,23 | 124,55 | 121,73 | 122,08 | -0,77% | - |
| 28.05.2026 | 125,53 | 126,68 | 120,73 | 123,03 | -1,52% | - |
| 27.05.2026 | 132,13 | 132,13 | 121,70 | 124,93 | -6,30% | 135,00 |
| 26.05.2026 | 134,38 | 134,85 | 131,98 | 133,33 | -0,80% | - |
| 25.05.2026 | 133,52 | 134,50 | 133,00 | 134,40 | 0,66% | 87,00 |
| 22.05.2026 | 135,05 | 136,25 | 131,33 | 133,52 | -1,51% | 5,00 |
| 21.05.2026 | 134,73 | 136,20 | 132,48 | 135,58 | 0,28% | - |
| 20.05.2026 | 133,33 | 135,30 | 129,83 | 135,20 | 1,41% | 80,00 |
| 19.05.2026 | 131,02 | 136,30 | 130,30 | 133,33 | 2,05% | - |
| 18.05.2026 | 126,83 | 132,08 | 125,80 | 130,65 | 2,87% | - |
| 15.05.2026 | 127,33 | 132,25 | 126,00 | 127,00 | -0,80% | - |
| 14.05.2026 | 127,08 | 130,35 | 125,65 | 128,02 | 1,07% | - |
| 13.05.2026 | 134,88 | 136,88 | 124,35 | 126,68 | -6,08% | - |
| 12.05.2026 | 130,85 | 136,40 | 129,83 | 134,88 | 3,17% | - |
| 11.05.2026 | 132,23 | 132,80 | 129,15 | 130,73 | -0,93% | - |
| 08.05.2026 | 136,63 | 138,73 | 131,25 | 131,95 | -3,93% | - |
| 07.05.2026 | 128,73 | 138,85 | 128,40 | 137,35 | 6,62% | 40,00 |
| 06.05.2026 | 145,70 | 154,75 | 126,25 | 128,83 | -9,98% | 30,00 |
| 05.05.2026 | 146,60 | 148,25 | 142,52 | 143,10 | -2,32% | - |
| 04.05.2026 | 149,40 | 151,18 | 146,10 | 146,50 | 0,33% | - |
| 30.04.2026 | 137,90 | 147,33 | 136,95 | 146,02 | 6,67% | 30,00 |
| 29.04.2026 | 156,13 | 156,75 | 135,68 | 136,90 | -12,40% | 2,00 |
| 28.04.2026 | 160,77 | 163,45 | 155,80 | 156,27 | -2,93% | - |
| 27.04.2026 | 161,70 | 163,70 | 160,00 | 161,00 | 0,55% | - |
| 24.04.2026 | 164,50 | 164,83 | 159,02 | 160,13 | -2,50% | - |
| 23.04.2026 | 164,85 | 167,38 | 162,55 | 164,23 | -0,44% | 20,00 |
| 22.04.2026 | 163,83 | 167,20 | 163,33 | 164,95 | 0,41% | 7,00 |
| 21.04.2026 | 170,58 | 172,60 | 163,55 | 164,27 | -3,44% | 13,00 |
| 20.04.2026 | 173,02 | 175,52 | 170,13 | 170,13 | -1,42% | 2,00 |
| 17.04.2026 | 170,98 | 174,38 | 170,80 | 172,58 | 1,25% | - |
| 16.04.2026 | 170,08 | 174,00 | 170,08 | 170,45 | -0,37% | - |
| 15.04.2026 | 169,23 | 174,25 | 169,23 | 171,08 | 0,32% | - |
| 14.04.2026 | 168,40 | 172,45 | 166,88 | 170,52 | 1,46% | - |
| 13.04.2026 | 167,98 | 169,20 | 166,63 | 168,08 | 0,25% | - |
| 10.04.2026 | 170,38 | 170,85 | 166,50 | 167,65 | -1,28% | - |
| 09.04.2026 | 174,52 | 174,52 | 169,83 | 169,83 | -2,55% | - |
| 08.04.2026 | 174,63 | 177,95 | 173,40 | 174,27 | -1,57% | - |
| 07.04.2026 | 176,77 | 178,43 | 171,40 | 177,05 | -0,76% | - |
| 02.04.2026 | 178,58 | 181,38 | 175,63 | 178,40 | -0,35% | - |
| 01.04.2026 | 181,63 | 183,20 | 174,88 | 179,02 | -1,53% | - |
| 31.03.2026 | 183,43 | 184,18 | 179,33 | 181,80 | 0,33% | - |
| 30.03.2026 | 180,93 | 183,83 | 179,68 | 181,20 | -0,28% | - |
| 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% | - |