134,375€
0,64%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 133,52 | 134,45 | 133,00 | 134,43 | 0,67% | - |
| 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% | - |
| 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 |