240,940$
-0,80%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 240,84 | 243,87 | 238,50 | 240,94 | -0,80% | 935.714,00 |
| 04.03.2026 | 239,73 | 247,48 | 238,00 | 242,89 | 0,43% | 964.067,00 |
| 03.03.2026 | 240,91 | 243,10 | 236,51 | 241,84 | -1,45% | 931.402,00 |
| 02.03.2026 | 243,99 | 249,23 | 242,00 | 245,40 | -0,47% | 1.179.377,00 |
| 27.02.2026 | 249,66 | 252,62 | 245,66 | 246,57 | -1,96% | 983.234,00 |
| 26.02.2026 | 249,84 | 253,33 | 248,70 | 251,49 | 1,39% | 1.078.103,00 |
| 25.02.2026 | 244,62 | 249,20 | 242,38 | 248,03 | 1,13% | 879.931,00 |
| 24.02.2026 | 247,35 | 250,79 | 241,85 | 245,25 | 1,39% | 1.243.027,00 |
| 20.02.2026 | 245,67 | 246,02 | 237,02 | 241,89 | -2,95% | 1.390.755,00 |
| 19.02.2026 | 257,58 | 257,89 | 242,34 | 249,24 | -3,41% | 1.410.065,00 |
| 18.02.2026 | 266,00 | 275,10 | 256,62 | 258,04 | 4,75% | 2.069.976,00 |
| 17.02.2026 | 243,57 | 249,65 | 242,18 | 246,34 | 1,48% | 1.223.744,00 |
| 13.02.2026 | 241,63 | 249,73 | 241,63 | 242,74 | 0,77% | 776.046,00 |
| 12.02.2026 | 251,85 | 253,73 | 240,78 | 240,90 | -4,03% | 948.840,00 |
| 11.02.2026 | 251,81 | 253,57 | 247,97 | 251,01 | -0,55% | 683.039,00 |
| 10.02.2026 | 246,13 | 255,71 | 246,13 | 252,41 | 2,79% | 1.449.361,00 |
| 09.02.2026 | 243,26 | 247,25 | 240,42 | 245,57 | 1,55% | 663.355,00 |
| 06.02.2026 | 242,53 | 244,51 | 240,03 | 241,82 | -0,53% | 1.096.020,00 |
| 05.02.2026 | 252,10 | 255,10 | 242,53 | 243,10 | -3,24% | 1.339.456,00 |
| 04.02.2026 | 253,19 | 256,02 | 246,14 | 251,24 | 0,00% | 1.050.797,00 |
| 03.02.2026 | 255,83 | 258,75 | 249,63 | 251,23 | -2,10% | 976.608,00 |
| 02.02.2026 | 256,91 | 260,50 | 254,88 | 256,62 | 0,32% | 1.069.479,00 |
| 30.01.2026 | 255,70 | 263,04 | 253,04 | 255,81 | 0,28% | 1.179.473,00 |
| 29.01.2026 | 257,58 | 260,60 | 254,08 | 255,10 | -1,16% | 1.300.468,00 |
| 28.01.2026 | 266,20 | 266,61 | 257,32 | 258,09 | -2,57% | 1.314.786,00 |
| 27.01.2026 | 268,18 | 270,61 | 261,95 | 264,91 | -2,36% | 1.479.154,00 |
| 26.01.2026 | 271,56 | 275,92 | 269,91 | 271,31 | -3,10% | 922.769,00 |
| 22.01.2026 | 284,96 | 286,05 | 275,12 | 280,00 | -1,73% | 1.305.739,00 |
| 21.01.2026 | 285,67 | 288,98 | 281,44 | 284,92 | 0,24% | 946.716,00 |
| 20.01.2026 | 283,88 | 288,12 | 281,65 | 284,25 | -1,20% | 588.081,00 |
| 16.01.2026 | 286,28 | 289,26 | 283,41 | 287,70 | 0,42% | 664.571,00 |
| 15.01.2026 | 282,00 | 287,86 | 279,86 | 286,49 | 1,27% | 733.363,00 |
| 14.01.2026 | 277,04 | 284,25 | 275,10 | 282,89 | 1,70% | 794.126,00 |
| 13.01.2026 | 278,54 | 283,35 | 277,03 | 278,17 | -0,14% | 666.169,00 |
| 12.01.2026 | 286,71 | 288,33 | 277,60 | 278,55 | -3,63% | 622.789,00 |
| 09.01.2026 | 293,08 | 294,04 | 280,52 | 289,04 | -1,31% | 901.883,00 |
| 08.01.2026 | 295,20 | 297,37 | 288,02 | 292,89 | -2,10% | 653.341,00 |
| 07.01.2026 | 295,86 | 299,80 | 294,51 | 299,17 | 1,64% | 573.108,00 |
| 06.01.2026 | 283,40 | 295,16 | 281,91 | 294,34 | 3,82% | 752.595,00 |
| 05.01.2026 | 282,21 | 285,40 | 278,79 | 283,52 | 0,21% | 790.896,00 |
| 02.01.2026 | 285,46 | 286,52 | 280,18 | 282,92 | -0,46% | 456.628,00 |
| 31.12.2025 | 286,18 | 287,00 | 284,09 | 284,24 | -0,97% | 287.648,00 |
| 30.12.2025 | 286,03 | 287,53 | 285,20 | 287,03 | -0,11% | 320.157,00 |
| 29.12.2025 | 289,26 | 290,60 | 285,58 | 287,36 | -0,44% | 570.095,00 |
| 26.12.2025 | 288,36 | 290,12 | 286,66 | 288,63 | -0,07% | 300.927,00 |
| 24.12.2025 | 285,08 | 289,91 | 285,08 | 288,82 | 1,16% | 294.258,00 |
| 23.12.2025 | 291,61 | 292,75 | 285,02 | 285,50 | -2,08% | 573.250,00 |
| 22.12.2025 | 289,82 | 292,53 | 287,97 | 291,57 | 0,69% | 615.011,00 |
| 19.12.2025 | 293,75 | 297,02 | 288,40 | 289,56 | -1,12% | 1.159.620,00 |
| 18.12.2025 | 292,19 | 299,22 | 291,73 | 292,83 | 1,20% | 748.077,00 |
| 17.12.2025 | 288,81 | 295,00 | 288,81 | 289,37 | 0,26% | 688.752,00 |
| 16.12.2025 | 296,36 | 296,36 | 287,52 | 288,61 | -0,95% | 1.025.236,00 |
| 15.12.2025 | 296,10 | 297,20 | 291,18 | 291,38 | -1,46% | 697.937,00 |
| 12.12.2025 | 296,08 | 297,48 | 293,51 | 295,70 | 0,52% | 574.654,00 |
| 11.12.2025 | 296,45 | 297,67 | 290,98 | 294,17 | -0,34% | 605.238,00 |
| 10.12.2025 | 293,92 | 301,22 | 292,77 | 295,17 | 0,33% | 879.632,00 |
| 09.12.2025 | 300,23 | 306,04 | 293,66 | 294,20 | -0,67% | 791.577,00 |
| 08.12.2025 | 304,56 | 304,56 | 295,16 | 296,19 | -2,73% | 622.784,00 |
| 05.12.2025 | 315,12 | 315,99 | 302,96 | 304,49 | -3,62% | 516.562,00 |
| 04.12.2025 | 308,78 | 317,34 | 305,05 | 315,92 | 2,72% | 747.384,00 |
| 03.12.2025 | 309,18 | 310,44 | 303,20 | 307,54 | -0,47% | 904.904,00 |
| 02.12.2025 | 313,17 | 314,00 | 306,69 | 309,00 | -0,63% | 759.380,00 |
| 01.12.2025 | 324,83 | 325,00 | 310,18 | 310,96 | -4,96% | 878.704,00 |
| 28.11.2025 | 327,95 | 328,28 | 324,28 | 327,19 | 0,12% | 224.657,00 |
| 26.11.2025 | 327,54 | 330,83 | 324,00 | 326,80 | -0,62% | 662.066,00 |
| 25.11.2025 | 337,53 | 342,13 | 325,55 | 328,85 | -2,52% | 872.019,00 |
| 24.11.2025 | 330,03 | 341,27 | 330,03 | 337,36 | 7,81% | 1.110.541,00 |
| 20.11.2025 | 347,25 | 354,88 | 312,06 | 312,91 | -9,66% | 1.800.443,00 |
| 19.11.2025 | 340,24 | 348,23 | 336,82 | 346,36 | 3,91% | 977.006,00 |
| 18.11.2025 | 327,84 | 335,87 | 324,97 | 333,34 | 1,67% | 654.149,00 |
| 17.11.2025 | 331,43 | 334,81 | 327,24 | 327,86 | -1,45% | 512.097,00 |
| 13.11.2025 | 334,87 | 341,03 | 331,61 | 332,67 | -1,24% | 550.408,00 |
| 12.11.2025 | 325,96 | 339,51 | 324,76 | 336,85 | 3,26% | 606.086,00 |
| 11.11.2025 | 322,19 | 327,38 | 321,96 | 326,23 | 1,84% | 476.539,00 |
| 10.11.2025 | 320,63 | 325,00 | 311,51 | 320,35 | 0,17% | 544.810,00 |
| 07.11.2025 | 326,35 | 332,95 | 316,86 | 319,82 | -1,16% | 677.098,00 |
| 06.11.2025 | 323,49 | 335,00 | 290,16 | 323,58 | 2,86% | 1.497.922,00 |
| 05.11.2025 | 315,23 | 319,14 | 308,84 | 314,58 | -1,85% | 849.168,00 |
| 04.11.2025 | 319,48 | 322,86 | 316,37 | 320,50 | 0,51% | 602.961,00 |
| 03.11.2025 | 313,61 | 320,67 | 313,61 | 318,86 | 1,87% | 631.852,00 |
| 31.10.2025 | 310,81 | 316,67 | 309,27 | 313,01 | 0,32% | 539.110,00 |
| 30.10.2025 | 316,81 | 320,42 | 311,50 | 312,02 | -1,35% | 403.057,00 |
| 29.10.2025 | 322,67 | 323,04 | 314,92 | 316,28 | -2,49% | 570.969,00 |
| 28.10.2025 | 324,77 | 326,81 | 321,66 | 324,34 | -0,45% | 328.719,00 |
| 27.10.2025 | 321,40 | 326,42 | 320,76 | 325,80 | 1,52% | 378.257,00 |
| 24.10.2025 | 325,91 | 327,74 | 320,78 | 320,91 | -0,79% | 297.019,00 |
| 23.10.2025 | 327,90 | 330,81 | 323,17 | 323,46 | -1,75% | 411.236,00 |
| 22.10.2025 | 332,98 | 335,26 | 328,81 | 329,22 | 0,08% | 557.821,00 |
| 21.10.2025 | 325,84 | 329,97 | 322,83 | 328,97 | 0,65% | 437.671,00 |
| 20.10.2025 | 318,12 | 326,88 | 318,12 | 326,85 | 2,59% | 372.530,00 |
| 17.10.2025 | 315,40 | 321,63 | 315,17 | 318,59 | 0,73% | 374.996,00 |
| 16.10.2025 | 314,65 | 322,58 | 312,74 | 316,29 | 1,23% | 465.685,00 |
| 15.10.2025 | 317,97 | 319,82 | 312,05 | 312,45 | -1,87% | 399.706,00 |
| 14.10.2025 | 314,16 | 323,69 | 312,69 | 318,39 | 1,22% | 360.815,00 |
| 13.10.2025 | 314,43 | 317,53 | 312,10 | 314,56 | 0,02% | 461.739,00 |
| 10.10.2025 | 320,69 | 322,54 | 313,53 | 314,49 | -1,84% | 531.443,00 |
| 09.10.2025 | 318,24 | 324,69 | 315,83 | 320,38 | 1,55% | 545.819,00 |
| 08.10.2025 | 311,32 | 318,14 | 310,07 | 315,49 | 0,65% | 464.928,00 |
| 07.10.2025 | 311,98 | 315,44 | 310,02 | 313,45 | 0,56% | 478.985,00 |
| 06.10.2025 | 310,90 | 312,08 | 306,02 | 311,69 | -0,17% | 538.528,00 |