229,130$
-0,64%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 230,64 | 231,70 | 227,78 | 229,13 | -0,64% | 309.416,00 |
| 16.10.2024 | 230,95 | 232,80 | 229,70 | 230,60 | 0,23% | 453.029,00 |
| 15.10.2024 | 231,71 | 234,03 | 229,43 | 230,07 | -1,08% | 389.519,00 |
| 14.10.2024 | 233,73 | 234,18 | 230,37 | 232,58 | -0,22% | 315.327,00 |
| 11.10.2024 | 232,26 | 236,43 | 231,16 | 233,10 | 0,82% | 421.474,00 |
| 10.10.2024 | 229,84 | 232,47 | 227,78 | 231,20 | -0,28% | 436.115,00 |
| 09.10.2024 | 229,32 | 231,96 | 225,37 | 231,84 | 1,10% | 406.556,00 |
| 08.10.2024 | 229,08 | 231,81 | 227,12 | 229,32 | 0,73% | 302.967,00 |
| 07.10.2024 | 228,78 | 228,90 | 225,41 | 227,66 | -0,99% | 224.868,00 |
| 04.10.2024 | 231,29 | 232,21 | 228,35 | 229,94 | -0,03% | 439.333,00 |
| 03.10.2024 | 231,72 | 233,94 | 229,28 | 230,02 | -1,12% | 247.524,00 |
| 02.10.2024 | 234,19 | 235,23 | 231,49 | 232,63 | -0,82% | 397.395,00 |
| 01.10.2024 | 233,77 | 235,34 | 229,65 | 234,56 | 0,78% | 418.447,00 |
| 30.09.2024 | 232,68 | 233,44 | 229,32 | 232,75 | 0,31% | 537.449,00 |
| 27.09.2024 | 236,96 | 238,40 | 231,89 | 232,03 | -1,44% | 518.720,00 |
| 26.09.2024 | 239,20 | 239,65 | 232,01 | 235,43 | -1,41% | 520.560,00 |
| 25.09.2024 | 239,98 | 240,86 | 237,84 | 238,80 | -0,09% | 376.479,00 |
| 24.09.2024 | 239,83 | 242,69 | 237,44 | 239,01 | 0,02% | 474.806,00 |
| 23.09.2024 | 237,40 | 239,09 | 235,00 | 238,97 | 1,01% | 681.123,00 |
| 20.09.2024 | 235,29 | 237,94 | 231,23 | 236,58 | -0,49% | 909.867,00 |
| 19.09.2024 | 239,43 | 239,44 | 232,02 | 237,75 | 0,69% | 526.526,00 |
| 18.09.2024 | 235,54 | 237,18 | 231,75 | 236,11 | 0,24% | 521.218,00 |
| 17.09.2024 | 235,00 | 243,98 | 233,89 | 235,54 | 0,71% | 813.453,00 |
| 16.09.2024 | 234,06 | 236,62 | 232,26 | 233,89 | 0,01% | 521.631,00 |
| 13.09.2024 | 230,45 | 234,71 | 229,38 | 233,87 | 1,46% | 674.908,00 |
| 12.09.2024 | 227,75 | 232,56 | 225,28 | 230,51 | 1,23% | 969.530,00 |
| 11.09.2024 | 224,98 | 229,77 | 220,10 | 227,71 | 0,53% | 720.481,00 |
| 10.09.2024 | 217,82 | 227,26 | 217,82 | 226,50 | 3,37% | 894.552,00 |
| 09.09.2024 | 218,12 | 222,00 | 216,00 | 219,12 | 2,03% | 734.920,00 |
| 06.09.2024 | 216,10 | 217,72 | 211,27 | 214,75 | -0,73% | 557.416,00 |
| 05.09.2024 | 213,55 | 221,61 | 211,88 | 216,34 | 1,80% | 785.935,00 |
| 04.09.2024 | 206,63 | 219,52 | 204,02 | 212,51 | 2,77% | 1.281.712,00 |
| 03.09.2024 | 202,00 | 206,78 | 199,69 | 206,78 | 1,98% | 604.278,00 |
| 30.08.2024 | 207,99 | 209,22 | 201,15 | 202,77 | -1,16% | 606.040,00 |
| 29.08.2024 | 205,92 | 207,30 | 204,35 | 205,15 | 0,36% | 701.001,00 |
| 28.08.2024 | 191,77 | 205,46 | 191,77 | 204,42 | 6,15% | 1.271.157,00 |
| 27.08.2024 | 186,15 | 196,52 | 183,31 | 192,58 | 6,69% | 1.208.325,00 |
| 26.08.2024 | 185,04 | 185,16 | 180,31 | 180,50 | -2,45% | 316.641,00 |
| 23.08.2024 | 187,13 | 188,25 | 182,55 | 185,04 | -0,44% | 502.523,00 |
| 22.08.2024 | 186,76 | 186,76 | 183,12 | 185,85 | 0,03% | 499.404,00 |
| 21.08.2024 | 183,85 | 186,58 | 183,43 | 185,80 | 1,82% | 650.894,00 |
| 20.08.2024 | 192,73 | 193,45 | 180,84 | 182,47 | -6,87% | 1.230.809,00 |
| 19.08.2024 | 194,57 | 198,11 | 193,68 | 195,92 | 1,25% | 475.855,00 |
| 16.08.2024 | 195,12 | 196,94 | 191,94 | 193,51 | -0,76% | 509.710,00 |
| 15.08.2024 | 194,46 | 196,90 | 193,19 | 195,00 | 1,81% | 463.106,00 |
| 14.08.2024 | 193,24 | 196,48 | 191,52 | 191,54 | -1,57% | 535.648,00 |
| 13.08.2024 | 189,00 | 195,25 | 188,73 | 194,59 | 3,48% | 705.337,00 |
| 12.08.2024 | 183,24 | 191,66 | 181,23 | 188,05 | 3,22% | 931.872,00 |
| 09.08.2024 | 174,21 | 187,80 | 173,00 | 182,19 | -8,89% | 2.113.430,00 |
| 08.08.2024 | 190,00 | 200,27 | 189,22 | 199,98 | 5,03% | 753.735,00 |
| 07.08.2024 | 190,00 | 196,00 | 186,82 | 190,39 | -3,08% | 943.009,00 |
| 06.08.2024 | 190,59 | 197,80 | 189,05 | 196,44 | 3,00% | 429.982,00 |
| 05.08.2024 | 188,80 | 194,06 | 185,16 | 190,72 | -2,98% | 705.066,00 |
| 02.08.2024 | 196,87 | 197,02 | 186,65 | 196,58 | -0,42% | 771.693,00 |
| 01.08.2024 | 194,82 | 198,10 | 190,66 | 197,41 | 1,57% | 480.118,00 |
| 31.07.2024 | 195,37 | 197,12 | 191,10 | 194,35 | 0,29% | 746.843,00 |
| 30.07.2024 | 192,71 | 195,54 | 191,07 | 193,79 | 1,02% | 503.811,00 |
| 29.07.2024 | 193,74 | 194,75 | 186,64 | 191,83 | -0,77% | 767.742,00 |
| 26.07.2024 | 196,58 | 198,23 | 180,45 | 193,32 | 1,25% | 1.712.485,00 |
| 25.07.2024 | 192,62 | 197,55 | 190,64 | 190,93 | -1,82% | 631.559,00 |
| 24.07.2024 | 196,54 | 198,44 | 191,92 | 194,46 | -1,17% | 257.094,00 |
| 23.07.2024 | 195,11 | 199,48 | 193,23 | 196,76 | 1,30% | 312.566,00 |
| 22.07.2024 | 196,40 | 197,25 | 191,36 | 194,23 | -0,41% | 398.114,00 |
| 19.07.2024 | 197,01 | 198,59 | 191,99 | 195,03 | 0,04% | 653.415,00 |
| 18.07.2024 | 197,65 | 202,54 | 190,48 | 194,96 | -1,38% | 670.987,00 |
| 17.07.2024 | 199,33 | 205,26 | 195,89 | 197,68 | -1,84% | 592.592,00 |
| 16.07.2024 | 200,62 | 205,66 | 198,95 | 201,39 | 1,27% | 827.261,00 |
| 15.07.2024 | 201,27 | 204,13 | 197,95 | 198,87 | -1,54% | 531.652,00 |
| 12.07.2024 | 204,00 | 209,35 | 201,84 | 201,98 | -0,80% | 560.243,00 |
| 11.07.2024 | 199,70 | 205,40 | 197,80 | 203,61 | 3,01% | 409.879,00 |
| 10.07.2024 | 195,96 | 197,97 | 190,99 | 197,67 | 1,28% | 434.312,00 |
| 09.07.2024 | 198,36 | 198,68 | 193,73 | 195,17 | -1,76% | 570.209,00 |
| 08.07.2024 | 196,21 | 201,00 | 192,29 | 198,67 | 0,90% | 465.304,00 |
| 05.07.2024 | 196,15 | 198,03 | 194,80 | 196,90 | 0,09% | 295.685,00 |
| 03.07.2024 | 198,90 | 199,34 | 194,49 | 196,72 | -0,24% | 266.689,00 |
| 02.07.2024 | 199,33 | 202,20 | 195,80 | 197,19 | 0,53% | 519.788,00 |
| 01.07.2024 | 201,80 | 208,90 | 195,16 | 196,16 | -2,81% | 696.565,00 |
| 28.06.2024 | 206,36 | 207,46 | 200,03 | 201,83 | -2,49% | 640.422,00 |
| 27.06.2024 | 207,02 | 208,21 | 204,38 | 206,98 | 0,00% | 585.123,00 |
| 26.06.2024 | 204,19 | 207,77 | 204,11 | 206,97 | 0,60% | 582.003,00 |
| 25.06.2024 | 204,06 | 207,72 | 202,57 | 205,74 | 0,88% | 777.269,00 |
| 24.06.2024 | 204,25 | 206,50 | 201,34 | 203,95 | -0,13% | 1.188.729,00 |
| 21.06.2024 | 200,00 | 204,40 | 199,31 | 204,22 | 2,41% | 777.249,00 |
| 20.06.2024 | 195,90 | 199,56 | 194,17 | 199,42 | 1,54% | 493.906,00 |
| 18.06.2024 | 197,59 | 199,02 | 193,74 | 196,40 | -1,01% | 408.014,00 |
| 17.06.2024 | 198,63 | 200,85 | 198,10 | 198,40 | -1,02% | 664.599,00 |
| 14.06.2024 | 201,03 | 202,04 | 197,98 | 200,45 | -0,69% | 481.939,00 |
| 13.06.2024 | 200,70 | 204,74 | 196,30 | 201,84 | 0,58% | 923.147,00 |
| 12.06.2024 | 195,00 | 203,69 | 194,13 | 200,67 | 4,43% | 1.065.847,00 |
| 11.06.2024 | 192,20 | 194,21 | 190,77 | 192,16 | 0,04% | 592.584,00 |
| 10.06.2024 | 189,32 | 192,36 | 186,94 | 192,09 | 0,35% | 482.892,00 |
| 07.06.2024 | 190,00 | 194,38 | 189,52 | 191,42 | -0,52% | 531.916,00 |
| 06.06.2024 | 186,62 | 194,54 | 186,62 | 192,42 | 2,53% | 989.066,00 |
| 05.06.2024 | 181,81 | 189,41 | 181,69 | 187,68 | 3,23% | 782.784,00 |
| 04.06.2024 | 181,38 | 184,40 | 179,85 | 181,81 | 0,19% | 563.669,00 |
| 03.06.2024 | 177,40 | 185,30 | 172,07 | 181,47 | 2,42% | 609.937,00 |
| 31.05.2024 | 176,85 | 180,65 | 175,33 | 177,19 | 0,70% | 1.115.601,00 |
| 30.05.2024 | 173,74 | 179,98 | 172,97 | 175,95 | 2,08% | 945.414,00 |
| 29.05.2024 | 175,61 | 177,57 | 171,61 | 172,37 | -3,09% | 534.636,00 |
| 28.05.2024 | 180,33 | 181,68 | 177,48 | 177,86 | -1,23% | 347.479,00 |