154,550€
0,28%
Echtzeit-Aktienkurs Insulet Corporation
Bid:
Ask:
Aktienkurse zur Insulet Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 154,35 | 154,93 | 154,02 | 154,58 | 0,29% | - |
| 22.04.2024 | 155,80 | 157,30 | 153,55 | 154,13 | -1,08% | - |
| 19.04.2024 | 154,77 | 156,55 | 152,27 | 155,80 | 0,71% | - |
| 18.04.2024 | 155,55 | 158,75 | 154,00 | 154,70 | -0,83% | - |
| 17.04.2024 | 162,60 | 163,23 | 155,08 | 156,00 | -4,06% | - |
| 16.04.2024 | 162,90 | 165,73 | 158,27 | 162,60 | -0,70% | - |
| 15.04.2024 | 162,60 | 167,68 | 162,60 | 163,75 | -0,62% | - |
| 12.04.2024 | 167,55 | 168,83 | 163,58 | 164,77 | -1,57% | - |
| 11.04.2024 | 165,18 | 168,13 | 162,77 | 167,40 | 1,50% | - |
| 10.04.2024 | 163,95 | 165,27 | 160,25 | 164,93 | 0,78% | - |
| 09.04.2024 | 156,60 | 165,18 | 156,20 | 163,65 | 4,60% | - |
| 08.04.2024 | 152,18 | 156,70 | 151,98 | 156,45 | 2,46% | - |
| 05.04.2024 | 150,58 | 153,15 | 150,10 | 152,70 | 1,82% | - |
| 04.04.2024 | 152,27 | 153,75 | 149,98 | 149,98 | -1,40% | - |
| 03.04.2024 | 152,35 | 153,52 | 151,43 | 152,10 | -0,11% | - |
| 02.04.2024 | 156,52 | 158,90 | 151,80 | 152,27 | -4,33% | - |
| 28.03.2024 | 155,83 | 159,52 | 154,00 | 159,18 | 2,02% | - |
| 27.03.2024 | 152,90 | 156,30 | 150,48 | 156,02 | 2,08% | - |
| 26.03.2024 | 152,02 | 153,88 | 150,52 | 152,85 | 1,07% | - |
| 25.03.2024 | 151,95 | 153,10 | 150,63 | 151,23 | -0,58% | - |
| 22.03.2024 | 153,45 | 155,15 | 149,90 | 152,10 | -0,85% | - |
| 21.03.2024 | 153,80 | 156,73 | 153,20 | 153,40 | 0,28% | - |
| 20.03.2024 | 156,93 | 158,27 | 149,73 | 152,98 | -2,58% | - |
| 19.03.2024 | 158,00 | 158,73 | 151,08 | 157,02 | -0,48% | - |
| 18.03.2024 | 152,05 | 159,83 | 150,85 | 157,77 | 4,64% | - |
| 15.03.2024 | 153,43 | 155,77 | 150,77 | 150,77 | -1,79% | 150,00 |
| 14.03.2024 | 160,43 | 161,50 | 150,33 | 153,52 | -4,36% | - |
| 13.03.2024 | 166,43 | 167,58 | 160,18 | 160,52 | -3,68% | - |
| 12.03.2024 | 165,65 | 169,35 | 165,40 | 166,65 | 0,62% | 3,00 |
| 11.03.2024 | 164,18 | 167,02 | 162,80 | 165,63 | 0,76% | 2,00 |
| 08.03.2024 | 160,30 | 165,10 | 160,18 | 164,38 | 2,51% | - |
| 07.03.2024 | 152,02 | 164,35 | 151,23 | 160,35 | 5,44% | - |
| 06.03.2024 | 151,02 | 155,63 | 150,95 | 152,08 | 0,75% | - |
| 05.03.2024 | 154,60 | 158,48 | 148,27 | 150,95 | -2,28% | 10,00 |
| 04.03.2024 | 155,45 | 156,50 | 151,48 | 154,48 | -0,99% | - |
| 01.03.2024 | 151,77 | 157,35 | 150,00 | 156,02 | 2,85% | - |
| 29.02.2024 | 149,80 | 152,43 | 149,02 | 151,70 | 0,95% | - |
| 28.02.2024 | 153,68 | 154,25 | 149,75 | 150,27 | -2,18% | - |
| 27.02.2024 | 156,35 | 156,77 | 150,70 | 153,63 | -1,06% | 3,00 |
| 26.02.2024 | 170,30 | 171,18 | 154,38 | 155,27 | -9,04% | 18,00 |
| 23.02.2024 | 170,23 | 178,52 | 166,88 | 170,70 | 0,26% | 194,00 |
| 22.02.2024 | 177,90 | 189,90 | 164,02 | 170,25 | -4,39% | - |
| 21.02.2024 | 177,83 | 182,88 | 175,48 | 178,08 | 0,23% | - |
| 20.02.2024 | 177,20 | 178,48 | 173,90 | 177,68 | 0,27% | - |
| 19.02.2024 | 177,27 | 177,90 | 177,10 | 177,20 | -0,04% | 2,00 |
| 16.02.2024 | 176,88 | 179,73 | 174,95 | 177,27 | 0,30% | - |
| 15.02.2024 | 176,15 | 178,18 | 173,73 | 176,75 | 0,61% | - |
| 14.02.2024 | 176,98 | 179,90 | 173,60 | 175,68 | -1,04% | - |
| 13.02.2024 | 177,95 | 179,95 | 174,55 | 177,52 | -0,71% | - |
| 12.02.2024 | 177,52 | 180,30 | 176,73 | 178,80 | 0,20% | - |
| 09.02.2024 | 182,58 | 183,00 | 177,90 | 178,45 | -2,13% | - |
| 08.02.2024 | 184,48 | 185,27 | 181,00 | 182,33 | -1,17% | - |
| 07.02.2024 | 185,50 | 188,25 | 183,58 | 184,48 | -0,54% | - |
| 06.02.2024 | 179,50 | 186,27 | 179,50 | 185,48 | 2,93% | - |
| 05.02.2024 | 179,85 | 181,52 | 177,35 | 180,20 | 0,33% | - |
| 02.02.2024 | 179,73 | 182,05 | 176,05 | 179,60 | -0,08% | - |
| 01.02.2024 | 176,43 | 180,00 | 174,80 | 179,75 | 1,70% | - |
| 31.01.2024 | 178,38 | 179,60 | 175,18 | 176,75 | -0,24% | - |
| 30.01.2024 | 186,45 | 186,45 | 177,13 | 177,18 | -3,75% | 11,00 |
| 29.01.2024 | 180,40 | 184,95 | 180,02 | 184,08 | 2,18% | 20,00 |
| 26.01.2024 | 182,10 | 183,90 | 177,30 | 180,15 | -1,71% | - |
| 25.01.2024 | 185,85 | 188,52 | 181,43 | 183,27 | -0,92% | 21,00 |
| 24.01.2024 | 188,23 | 188,73 | 184,83 | 184,98 | -1,73% | - |
| 23.01.2024 | 188,88 | 190,77 | 186,68 | 188,23 | -0,59% | - |
| 22.01.2024 | 187,77 | 197,05 | 187,55 | 189,35 | 0,89% | - |
| 19.01.2024 | 187,50 | 188,80 | 185,77 | 187,68 | 0,04% | - |
| 18.01.2024 | 184,65 | 188,38 | 183,43 | 187,60 | 1,64% | - |
| 17.01.2024 | 183,52 | 184,73 | 181,18 | 184,58 | 0,56% | - |
| 16.01.2024 | 183,50 | 185,25 | 179,38 | 183,55 | 0,03% | 7,00 |
| 15.01.2024 | 182,68 | 183,70 | 182,68 | 183,50 | 0,45% | - |
| 12.01.2024 | 189,15 | 192,60 | 182,63 | 182,68 | -3,44% | - |
| 11.01.2024 | 186,90 | 189,33 | 184,13 | 189,18 | 1,03% | - |
| 10.01.2024 | 187,25 | 188,95 | 185,10 | 187,25 | 0,42% | - |
| 09.01.2024 | 184,88 | 191,38 | 182,58 | 186,48 | 0,87% | 10,00 |
| 08.01.2024 | 180,90 | 185,43 | 179,43 | 184,88 | 2,08% | - |
| 05.01.2024 | 182,58 | 183,40 | 179,20 | 181,10 | -0,86% | - |
| 04.01.2024 | 177,88 | 186,35 | 177,02 | 182,68 | 1,88% | - |
| 03.01.2024 | 190,52 | 191,60 | 175,75 | 179,30 | -5,77% | 13,00 |
| 02.01.2024 | 199,00 | 199,00 | 190,27 | 190,27 | -4,38% | 5,00 |
| 29.12.2023 | 198,40 | 199,02 | 197,73 | 199,00 | 0,29% | - |
| 28.12.2023 | 199,38 | 200,38 | 197,83 | 198,43 | -0,44% | 20,00 |
| 27.12.2023 | 196,27 | 201,20 | 196,27 | 199,30 | 1,52% | - |
| 22.12.2023 | 198,88 | 199,10 | 194,27 | 196,33 | -1,41% | - |
| 21.12.2023 | 190,58 | 199,18 | 189,98 | 199,13 | 4,46% | 50,00 |
| 20.12.2023 | 195,48 | 196,50 | 190,18 | 190,63 | -2,53% | - |
| 19.12.2023 | 191,90 | 196,85 | 191,20 | 195,58 | 1,95% | 6,00 |
| 18.12.2023 | 190,30 | 192,65 | 186,83 | 191,83 | 0,81% | - |
| 15.12.2023 | 187,83 | 190,95 | 187,18 | 190,27 | 1,67% | - |
| 14.12.2023 | 188,35 | 194,43 | 185,43 | 187,15 | -0,64% | 40,00 |
| 13.12.2023 | 182,77 | 188,45 | 181,10 | 188,35 | 3,08% | - |
| 12.12.2023 | 181,33 | 183,98 | 179,33 | 182,73 | 0,77% | - |
| 11.12.2023 | 180,25 | 182,85 | 176,15 | 181,33 | 0,32% | 17,00 |
| 08.12.2023 | 180,25 | 183,93 | 179,25 | 180,75 | 0,19% | - |
| 07.12.2023 | 176,43 | 180,52 | 175,15 | 180,40 | 2,57% | - |
| 06.12.2023 | 177,02 | 180,55 | 175,65 | 175,88 | -0,71% | 111,00 |
| 05.12.2023 | 179,02 | 179,58 | 174,60 | 177,13 | -1,08% | - |
| 04.12.2023 | 176,83 | 183,30 | 176,25 | 179,05 | 1,29% | - |
| 01.12.2023 | 173,35 | 176,95 | 171,20 | 176,77 | 1,71% | - |
| 30.11.2023 | 172,23 | 174,48 | 170,33 | 173,80 | 0,84% | 4,00 |
| 29.11.2023 | 169,18 | 177,27 | 168,83 | 172,35 | 1,86% | - |