324,750$
0,85%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 322,02 | 325,22 | 315,38 | 324,75 | 0,85% | 836.124,00 |
| 15.05.2025 | 320,59 | 322,37 | 318,95 | 322,02 | 0,19% | 653.115,00 |
| 14.05.2025 | 313,39 | 321,85 | 313,39 | 321,41 | 2,21% | 966.007,00 |
| 13.05.2025 | 316,67 | 323,00 | 313,87 | 314,46 | -0,70% | 1.327.331,00 |
| 12.05.2025 | 313,46 | 318,86 | 305,95 | 316,67 | 1,93% | 1.404.136,00 |
| 09.05.2025 | 293,03 | 312,16 | 293,03 | 310,67 | 20,88% | 3.208.400,00 |
| 08.05.2025 | 266,35 | 267,32 | 256,93 | 257,00 | -2,77% | 1.277.197,00 |
| 07.05.2025 | 259,71 | 264,67 | 259,52 | 264,31 | 2,10% | 454.273,00 |
| 06.05.2025 | 256,46 | 260,58 | 256,00 | 258,87 | 0,03% | 861.281,00 |
| 05.05.2025 | 256,83 | 260,96 | 252,88 | 258,79 | 0,69% | 728.807,00 |
| 02.05.2025 | 255,16 | 259,26 | 254,72 | 257,01 | 2,70% | 836.067,00 |
| 01.05.2025 | 252,94 | 254,32 | 248,40 | 250,25 | -0,81% | 590.966,00 |
| 30.04.2025 | 249,55 | 252,94 | 245,66 | 252,29 | 0,41% | 720.787,00 |
| 29.04.2025 | 255,65 | 258,98 | 247,40 | 251,27 | -3,18% | 1.148.019,00 |
| 28.04.2025 | 262,00 | 264,25 | 255,00 | 259,52 | -0,46% | 764.209,00 |
| 25.04.2025 | 258,75 | 262,83 | 258,75 | 260,71 | 0,51% | 465.376,00 |
| 24.04.2025 | 249,82 | 261,62 | 249,81 | 259,38 | 5,30% | 519.952,00 |
| 23.04.2025 | 250,59 | 255,75 | 245,07 | 246,33 | 0,95% | 483.225,00 |
| 22.04.2025 | 241,83 | 246,55 | 239,37 | 244,02 | 2,28% | 548.308,00 |
| 21.04.2025 | 243,67 | 244,54 | 237,50 | 238,57 | -3,33% | 516.119,00 |
| 17.04.2025 | 245,00 | 248,96 | 234,22 | 246,80 | -1,57% | 623.593,00 |
| 16.04.2025 | 255,89 | 258,00 | 247,14 | 250,73 | -2,22% | 730.712,00 |
| 15.04.2025 | 254,83 | 257,37 | 252,89 | 256,42 | 0,37% | 533.377,00 |
| 14.04.2025 | 257,84 | 257,84 | 251,80 | 255,47 | 0,58% | 533.190,00 |
| 11.04.2025 | 253,20 | 255,27 | 246,24 | 253,99 | 1,00% | 592.510,00 |
| 10.04.2025 | 263,95 | 263,95 | 245,76 | 251,47 | -5,02% | 921.161,00 |
| 09.04.2025 | 243,88 | 266,07 | 241,54 | 264,76 | 7,17% | 1.514.402,00 |
| 08.04.2025 | 263,82 | 265,72 | 244,87 | 247,05 | -3,65% | 1.045.701,00 |
| 07.04.2025 | 240,00 | 261,25 | 236,70 | 256,42 | 4,42% | 1.312.768,00 |
| 04.04.2025 | 250,62 | 250,62 | 236,77 | 245,57 | -4,47% | 1.336.141,00 |
| 03.04.2025 | 255,39 | 258,30 | 248,73 | 257,06 | -4,48% | 1.098.217,00 |
| 02.04.2025 | 260,64 | 270,33 | 258,10 | 269,13 | 2,26% | 898.836,00 |
| 01.04.2025 | 260,92 | 264,62 | 257,62 | 263,18 | 0,22% | 559.573,00 |
| 31.03.2025 | 256,68 | 263,63 | 255,75 | 262,61 | 1,49% | 744.529,00 |
| 28.03.2025 | 259,87 | 261,60 | 255,76 | 258,75 | -0,58% | 536.566,00 |
| 27.03.2025 | 263,98 | 267,91 | 260,04 | 260,27 | -1,74% | 636.616,00 |
| 26.03.2025 | 272,47 | 275,42 | 261,50 | 264,88 | -2,87% | 947.873,00 |
| 25.03.2025 | 274,62 | 276,13 | 268,83 | 272,71 | -0,49% | 880.403,00 |
| 24.03.2025 | 272,38 | 274,85 | 270,42 | 274,04 | 2,07% | 694.842,00 |
| 21.03.2025 | 263,47 | 268,97 | 258,25 | 268,48 | 1,16% | 1.297.042,00 |
| 20.03.2025 | 264,50 | 269,69 | 263,81 | 265,39 | -0,16% | 738.887,00 |
| 19.03.2025 | 261,43 | 266,89 | 260,01 | 265,82 | 2,05% | 588.392,00 |
| 18.03.2025 | 261,25 | 264,83 | 255,64 | 260,47 | -0,44% | 729.006,00 |
| 17.03.2025 | 254,70 | 262,48 | 252,47 | 261,62 | 2,46% | 780.282,00 |
| 14.03.2025 | 247,66 | 257,25 | 246,50 | 255,35 | 4,37% | 911.151,00 |
| 13.03.2025 | 247,58 | 247,58 | 239,88 | 244,67 | -1,49% | 758.192,00 |
| 12.03.2025 | 250,27 | 255,63 | 247,19 | 248,38 | 1,23% | 1.227.015,00 |
| 11.03.2025 | 238,02 | 248,49 | 237,05 | 245,35 | 3,50% | 1.069.779,00 |
| 10.03.2025 | 249,62 | 249,62 | 230,05 | 237,06 | -5,82% | 1.582.843,00 |
| 07.03.2025 | 259,48 | 260,91 | 246,59 | 251,72 | -3,06% | 1.215.809,00 |
| 06.03.2025 | 269,58 | 269,58 | 259,03 | 259,67 | -4,11% | 833.028,00 |
| 05.03.2025 | 269,37 | 271,88 | 267,36 | 270,81 | 0,41% | 480.322,00 |
| 04.03.2025 | 272,12 | 273,22 | 261,25 | 269,70 | -1,08% | 864.561,00 |
| 03.03.2025 | 272,87 | 279,64 | 270,72 | 272,64 | 0,07% | 872.456,00 |
| 28.02.2025 | 267,89 | 272,73 | 262,95 | 272,44 | 2,06% | 968.926,00 |
| 27.02.2025 | 269,51 | 270,80 | 263,34 | 266,95 | -1,36% | 910.376,00 |
| 26.02.2025 | 266,11 | 272,43 | 265,36 | 270,64 | 1,45% | 733.274,00 |
| 25.02.2025 | 282,57 | 283,33 | 260,42 | 266,77 | -5,90% | 1.828.858,00 |
| 24.02.2025 | 283,69 | 287,70 | 281,90 | 283,51 | 0,25% | 851.874,00 |
| 21.02.2025 | 276,35 | 286,66 | 274,86 | 282,80 | -1,90% | 1.393.596,00 |
| 20.02.2025 | 281,61 | 288,93 | 281,61 | 288,29 | 1,63% | 830.677,00 |
| 19.02.2025 | 280,89 | 288,95 | 279,95 | 283,68 | 1,06% | 741.996,00 |
| 18.02.2025 | 280,20 | 284,40 | 270,00 | 280,71 | 0,05% | 661.222,00 |
| 14.02.2025 | 281,68 | 283,99 | 279,30 | 280,56 | -0,55% | 474.734,00 |
| 13.02.2025 | 281,32 | 282,98 | 278,30 | 282,12 | 0,92% | 630.091,00 |
| 12.02.2025 | 280,22 | 282,92 | 278,94 | 279,55 | -1,66% | 659.352,00 |
| 11.02.2025 | 284,16 | 287,00 | 283,11 | 284,26 | -0,38% | 404.707,00 |
| 10.02.2025 | 284,36 | 286,59 | 280,60 | 285,34 | 0,80% | 353.736,00 |
| 07.02.2025 | 287,67 | 289,46 | 282,81 | 283,08 | -1,60% | 362.163,00 |
| 06.02.2025 | 284,78 | 288,05 | 282,23 | 287,67 | 1,04% | 493.164,00 |
| 05.02.2025 | 279,67 | 287,00 | 279,58 | 284,70 | 2,23% | 509.655,00 |
| 04.02.2025 | 279,27 | 280,41 | 277,56 | 278,48 | -0,15% | 322.874,00 |
| 03.02.2025 | 276,17 | 281,35 | 274,25 | 278,90 | 0,19% | 389.210,00 |
| 31.01.2025 | 277,40 | 284,62 | 277,40 | 278,38 | -0,59% | 511.282,00 |
| 30.01.2025 | 278,14 | 286,39 | 277,37 | 280,03 | 1,05% | 433.820,00 |
| 29.01.2025 | 276,88 | 277,92 | 273,82 | 277,11 | 0,41% | 638.208,00 |
| 28.01.2025 | 275,85 | 282,87 | 273,67 | 275,97 | 0,03% | 760.026,00 |
| 27.01.2025 | 280,41 | 282,87 | 273,83 | 275,89 | -1,59% | 485.170,00 |
| 24.01.2025 | 275,28 | 280,73 | 275,17 | 280,35 | 1,14% | 557.875,00 |
| 23.01.2025 | 279,23 | 279,97 | 272,00 | 277,20 | -0,61% | 568.755,00 |
| 22.01.2025 | 275,12 | 279,68 | 274,36 | 278,89 | 1,02% | 555.597,00 |
| 21.01.2025 | 279,02 | 282,86 | 275,87 | 276,08 | 0,10% | 633.790,00 |
| 17.01.2025 | 275,68 | 278,53 | 273,00 | 275,81 | 1,08% | 554.112,00 |
| 16.01.2025 | 264,22 | 275,33 | 263,28 | 272,86 | 3,21% | 676.889,00 |
| 15.01.2025 | 270,11 | 270,77 | 263,13 | 264,38 | -1,00% | 637.208,00 |
| 14.01.2025 | 268,90 | 271,13 | 262,49 | 267,04 | -0,35% | 472.937,00 |
| 13.01.2025 | 271,32 | 271,32 | 260,84 | 267,99 | -1,41% | 448.737,00 |
| 10.01.2025 | 268,18 | 274,45 | 266,89 | 271,83 | 0,54% | 547.292,00 |
| 08.01.2025 | 264,17 | 271,35 | 263,00 | 270,36 | 1,77% | 363.198,00 |
| 07.01.2025 | 267,84 | 269,63 | 263,94 | 265,65 | -1,03% | 442.411,00 |
| 06.01.2025 | 267,65 | 269,94 | 265,49 | 268,41 | 0,79% | 531.564,00 |
| 03.01.2025 | 258,00 | 267,67 | 257,89 | 266,30 | 3,68% | 453.528,00 |
| 02.01.2025 | 259,84 | 263,83 | 255,20 | 256,85 | -1,62% | 512.291,00 |
| 31.12.2024 | 264,75 | 265,47 | 259,41 | 261,07 | -0,87% | 327.345,00 |
| 30.12.2024 | 262,56 | 264,23 | 259,31 | 263,36 | -0,66% | 338.819,00 |
| 27.12.2024 | 262,61 | 266,59 | 262,27 | 265,12 | -0,21% | 304.752,00 |
| 26.12.2024 | 261,26 | 266,42 | 261,26 | 265,68 | 0,93% | 243.962,00 |
| 24.12.2024 | 263,91 | 264,17 | 261,54 | 263,23 | -0,04% | 140.073,00 |
| 23.12.2024 | 264,82 | 266,44 | 258,97 | 263,33 | -1,21% | 480.210,00 |
| 20.12.2024 | 256,56 | 270,70 | 256,56 | 266,55 | 3,89% | 1.342.568,00 |