284,950$
-1,22%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 286,25 | 287,41 | 282,75 | 284,95 | -1,22% | 559.280,00 |
| 31.07.2025 | 295,72 | 298,05 | 287,76 | 288,48 | -3,28% | 638.630,00 |
| 30.07.2025 | 292,13 | 300,24 | 291,89 | 298,27 | 2,29% | 538.722,00 |
| 29.07.2025 | 292,61 | 293,00 | 289,85 | 291,59 | -0,23% | 371.528,00 |
| 28.07.2025 | 290,74 | 294,11 | 290,20 | 292,27 | 0,71% | 397.183,00 |
| 25.07.2025 | 288,01 | 291,24 | 286,91 | 290,22 | 1,27% | 511.796,00 |
| 24.07.2025 | 287,00 | 288,12 | 284,00 | 286,58 | -0,03% | 666.736,00 |
| 23.07.2025 | 287,13 | 288,79 | 284,67 | 286,67 | 0,39% | 577.146,00 |
| 22.07.2025 | 281,58 | 285,94 | 281,58 | 285,57 | 1,64% | 511.091,00 |
| 21.07.2025 | 284,66 | 288,00 | 280,43 | 280,96 | -1,15% | 375.567,00 |
| 18.07.2025 | 285,52 | 286,48 | 283,45 | 284,23 | 0,28% | 348.481,00 |
| 17.07.2025 | 287,16 | 288,50 | 282,80 | 283,45 | -1,67% | 581.868,00 |
| 16.07.2025 | 290,66 | 291,72 | 287,27 | 288,27 | -0,59% | 386.889,00 |
| 15.07.2025 | 292,96 | 293,17 | 289,08 | 289,99 | -0,69% | 510.976,00 |
| 14.07.2025 | 290,39 | 296,44 | 290,26 | 292,01 | 0,93% | 605.789,00 |
| 11.07.2025 | 296,23 | 296,23 | 289,03 | 289,32 | -2,72% | 507.483,00 |
| 10.07.2025 | 297,91 | 300,00 | 296,03 | 297,40 | -0,02% | 475.962,00 |
| 09.07.2025 | 297,79 | 298,73 | 293,38 | 297,46 | 0,32% | 456.147,00 |
| 08.07.2025 | 300,30 | 302,48 | 295,18 | 296,51 | -1,39% | 711.844,00 |
| 07.07.2025 | 299,71 | 302,34 | 297,22 | 300,70 | -0,12% | 585.316,00 |
| 03.07.2025 | 301,84 | 302,44 | 297,00 | 301,05 | -0,19% | 527.286,00 |
| 02.07.2025 | 299,54 | 304,38 | 297,29 | 301,62 | 0,54% | 881.432,00 |
| 01.07.2025 | 310,54 | 313,54 | 296,47 | 299,99 | -4,49% | 1.404.409,00 |
| 30.06.2025 | 312,83 | 316,00 | 311,78 | 314,10 | 0,33% | 672.901,00 |
| 27.06.2025 | 309,40 | 313,35 | 305,07 | 313,08 | 1,05% | 738.462,00 |
| 26.06.2025 | 306,23 | 309,86 | 305,20 | 309,83 | 1,18% | 627.408,00 |
| 25.06.2025 | 311,41 | 311,41 | 304,31 | 306,23 | -1,50% | 632.802,00 |
| 24.06.2025 | 310,46 | 315,49 | 304,13 | 310,90 | 1,05% | 895.169,00 |
| 23.06.2025 | 303,84 | 309,66 | 301,62 | 307,67 | 1,45% | 1.156.214,00 |
| 20.06.2025 | 304,28 | 305,51 | 300,59 | 303,27 | 0,49% | 1.535.592,00 |
| 18.06.2025 | 304,61 | 305,64 | 299,47 | 301,79 | -0,85% | 756.476,00 |
| 17.06.2025 | 303,64 | 305,92 | 300,61 | 304,39 | -0,72% | 590.683,00 |
| 16.06.2025 | 307,65 | 310,18 | 305,16 | 306,59 | 0,64% | 866.958,00 |
| 13.06.2025 | 299,61 | 308,79 | 299,61 | 304,63 | 0,33% | 665.688,00 |
| 12.06.2025 | 302,24 | 303,71 | 299,38 | 303,62 | 0,46% | 803.972,00 |
| 11.06.2025 | 299,92 | 304,33 | 297,90 | 302,24 | 1,17% | 875.666,00 |
| 10.06.2025 | 306,27 | 307,68 | 295,56 | 298,73 | -2,27% | 1.077.485,00 |
| 09.06.2025 | 310,40 | 312,00 | 302,69 | 305,66 | -1,96% | 906.432,00 |
| 06.06.2025 | 317,89 | 320,98 | 311,06 | 311,77 | -1,70% | 677.167,00 |
| 05.06.2025 | 319,58 | 320,95 | 315,52 | 317,16 | -0,64% | 897.178,00 |
| 04.06.2025 | 325,29 | 325,61 | 319,07 | 319,21 | -1,25% | 785.457,00 |
| 03.06.2025 | 325,00 | 325,09 | 319,32 | 323,24 | -0,54% | 856.756,00 |
| 02.06.2025 | 324,23 | 325,22 | 319,74 | 325,00 | -0,01% | 704.582,00 |
| 30.05.2025 | 324,22 | 326,24 | 320,71 | 325,03 | 0,36% | 954.802,00 |
| 29.05.2025 | 324,69 | 326,07 | 322,29 | 323,85 | 0,09% | 427.890,00 |
| 28.05.2025 | 325,49 | 328,11 | 322,50 | 323,55 | -0,95% | 919.544,00 |
| 27.05.2025 | 325,00 | 329,10 | 324,67 | 326,64 | 1,64% | 630.017,00 |
| 23.05.2025 | 319,46 | 322,71 | 315,91 | 321,36 | 0,11% | 693.225,00 |
| 22.05.2025 | 324,00 | 324,67 | 319,89 | 321,00 | -1,08% | 991.052,00 |
| 21.05.2025 | 325,41 | 329,33 | 322,64 | 324,50 | -0,91% | 652.426,00 |
| 20.05.2025 | 324,00 | 329,00 | 320,17 | 327,47 | 0,50% | 998.210,00 |
| 19.05.2025 | 322,56 | 326,50 | 321,17 | 325,84 | 0,34% | 634.497,00 |
| 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 |