257,060$
-4,48%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 256,50 | 259,04 | 254,79 | 256,56 | 0,09% | 676.554,00 |
| 18.12.2024 | 261,88 | 262,67 | 256,33 | 256,33 | -2,67% | 871.120,00 |
| 17.12.2024 | 262,99 | 265,67 | 258,96 | 263,35 | -0,81% | 575.246,00 |
| 16.12.2024 | 267,60 | 271,17 | 263,73 | 265,50 | -1,43% | 551.240,00 |
| 13.12.2024 | 271,75 | 272,77 | 266,45 | 269,34 | -0,88% | 548.093,00 |
| 12.12.2024 | 276,42 | 279,77 | 270,37 | 271,73 | -0,64% | 600.172,00 |
| 11.12.2024 | 277,41 | 279,39 | 273,17 | 273,47 | -0,48% | 634.901,00 |
| 10.12.2024 | 266,88 | 278,71 | 263,64 | 274,79 | 3,65% | 770.523,00 |
| 09.12.2024 | 266,09 | 267,10 | 263,18 | 265,12 | -0,13% | 435.822,00 |
| 06.12.2024 | 267,39 | 270,29 | 264,69 | 265,47 | -0,79% | 443.041,00 |
| 05.12.2024 | 269,00 | 275,34 | 267,01 | 267,58 | -0,61% | 508.295,00 |
| 04.12.2024 | 270,01 | 270,81 | 265,55 | 269,21 | -0,17% | 497.443,00 |
| 03.12.2024 | 265,13 | 270,55 | 264,80 | 269,66 | 1,19% | 643.138,00 |
| 02.12.2024 | 267,58 | 270,19 | 264,53 | 266,49 | -0,11% | 583.398,00 |
| 29.11.2024 | 266,36 | 267,90 | 264,69 | 266,78 | -0,05% | 250.860,00 |
| 27.11.2024 | 267,57 | 272,56 | 266,23 | 266,92 | 0,19% | 414.448,00 |
| 26.11.2024 | 265,91 | 269,14 | 263,64 | 266,42 | -0,06% | 518.315,00 |
| 25.11.2024 | 264,82 | 267,33 | 263,80 | 266,58 | 1,39% | 552.039,00 |
| 22.11.2024 | 262,83 | 264,57 | 259,63 | 262,93 | -1,37% | 453.486,00 |
| 20.11.2024 | 262,24 | 267,05 | 260,63 | 266,58 | 1,75% | 501.499,00 |
| 19.11.2024 | 259,39 | 265,27 | 259,18 | 261,99 | 0,50% | 437.263,00 |
| 18.11.2024 | 260,10 | 263,93 | 260,01 | 260,68 | 0,22% | 665.862,00 |
| 15.11.2024 | 261,00 | 264,71 | 257,43 | 260,12 | -0,40% | 916.463,00 |
| 14.11.2024 | 266,46 | 267,58 | 258,15 | 261,16 | -2,96% | 708.175,00 |
| 13.11.2024 | 275,47 | 276,57 | 266,99 | 269,12 | -2,17% | 398.824,00 |
| 12.11.2024 | 275,69 | 276,06 | 271,24 | 275,10 | -0,24% | 682.997,00 |
| 11.11.2024 | 268,16 | 279,40 | 267,30 | 275,75 | 2,90% | 803.128,00 |
| 08.11.2024 | 256,90 | 275,52 | 253,84 | 267,97 | 9,38% | 1.437.954,00 |
| 07.11.2024 | 237,35 | 245,17 | 236,63 | 244,98 | 2,46% | 767.432,00 |
| 06.11.2024 | 248,55 | 248,55 | 234,89 | 239,10 | -0,92% | 806.031,00 |