204,950€
0,17%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 204,95 | 205,65 | 204,55 | 204,95 | 0,27% | - |
| 13.02.2026 | 202,75 | 210,35 | 202,50 | 204,40 | 0,59% | - |
| 12.02.2026 | 212,10 | 214,10 | 202,95 | 203,20 | -3,90% | 130,00 |
| 11.02.2026 | 212,25 | 214,40 | 208,40 | 211,45 | -0,35% | - |
| 10.02.2026 | 206,10 | 214,75 | 206,10 | 212,20 | 2,96% | - |
| 09.02.2026 | 204,30 | 207,50 | 201,65 | 206,10 | 0,78% | - |
| 06.02.2026 | 205,65 | 207,95 | 203,35 | 204,50 | -0,87% | - |
| 05.02.2026 | 213,45 | 216,00 | 205,90 | 206,30 | -2,96% | - |
| 04.02.2026 | 212,75 | 216,90 | 208,55 | 212,60 | 0,19% | - |
| 03.02.2026 | 217,85 | 219,25 | 211,35 | 212,20 | -2,35% | - |
| 02.02.2026 | 213,15 | 220,40 | 212,95 | 217,30 | 0,77% | - |
| 30.01.2026 | 212,40 | 220,60 | 211,65 | 215,65 | 1,34% | - |
| 29.01.2026 | 215,80 | 217,75 | 212,50 | 212,80 | -1,53% | - |
| 28.01.2026 | 220,70 | 222,55 | 215,40 | 216,10 | -1,82% | - |
| 27.01.2026 | 229,05 | 229,50 | 218,70 | 220,10 | -3,59% | - |
| 26.01.2026 | 228,75 | 232,30 | 227,50 | 228,30 | -0,52% | - |
| 23.01.2026 | 238,75 | 239,05 | 225,50 | 229,50 | -3,57% | - |
| 22.01.2026 | 244,25 | 245,45 | 234,85 | 238,00 | -2,62% | 460,00 |
| 21.01.2026 | 243,00 | 247,15 | 240,60 | 244,40 | 0,74% | - |
| 20.01.2026 | 243,55 | 245,85 | 240,05 | 242,60 | -0,94% | 6.375,00 |
| 19.01.2026 | 245,20 | 245,60 | 244,10 | 244,90 | -1,27% | 329,00 |
| 16.01.2026 | 247,40 | 249,25 | 244,00 | 248,05 | 0,45% | - |
| 15.01.2026 | 243,15 | 247,85 | 241,35 | 246,95 | 1,65% | - |
| 14.01.2026 | 238,45 | 244,20 | 236,70 | 242,95 | 1,70% | - |
| 13.01.2026 | 238,75 | 242,95 | 238,30 | 238,90 | 0,04% | - |
| 12.01.2026 | 246,40 | 246,70 | 237,95 | 238,80 | -3,96% | - |
| 09.01.2026 | 251,50 | 252,65 | 241,60 | 248,65 | -1,09% | - |
| 08.01.2026 | 255,35 | 256,40 | 247,45 | 251,40 | -1,85% | - |
| 07.01.2026 | 251,35 | 256,55 | 251,35 | 256,15 | 1,71% | - |
| 06.01.2026 | 241,95 | 252,45 | 240,90 | 251,85 | 4,18% | - |
| 05.01.2026 | 242,65 | 243,85 | 238,95 | 241,75 | 0,27% | - |
| 02.01.2026 | 242,00 | 244,60 | 238,70 | 241,10 | -0,04% | - |
| 30.12.2025 | 244,75 | 245,05 | 241,20 | 241,20 | -1,43% | - |
| 29.12.2025 | 245,75 | 246,50 | 243,00 | 244,70 | 0,62% | - |
| 23.12.2025 | 248,35 | 249,35 | 242,65 | 243,20 | -0,29% | - |
| 22.12.2025 | 248,60 | 250,25 | 243,90 | 243,90 | -1,51% | 4,00 |
| 19.12.2025 | 250,75 | 253,05 | 246,50 | 247,65 | -1,86% | - |
| 18.12.2025 | 247,70 | 255,05 | 247,55 | 252,35 | 1,82% | - |
| 17.12.2025 | 247,60 | 250,95 | 246,90 | 247,85 | -0,04% | - |
| 16.12.2025 | 247,90 | 247,95 | 247,90 | 247,95 | -0,66% | - |
| 15.12.2025 | 253,40 | 253,55 | 248,90 | 249,60 | -1,09% | - |
| 12.12.2025 | 251,45 | 253,30 | 250,25 | 252,35 | 0,70% | - |
| 11.12.2025 | 251,70 | 253,45 | 247,75 | 250,60 | -2,59% | - |
| 10.12.2025 | 253,85 | 258,55 | 251,65 | 257,25 | 1,60% | - |
| 09.12.2025 | 255,55 | 263,05 | 252,65 | 253,20 | -0,86% | - |
| 08.12.2025 | 262,65 | 264,85 | 254,85 | 255,40 | -2,30% | - |
| 05.12.2025 | 271,80 | 273,40 | 260,80 | 261,40 | -3,65% | - |
| 04.12.2025 | 264,80 | 271,85 | 262,15 | 271,30 | 3,87% | - |
| 03.12.2025 | 266,20 | 267,05 | 260,05 | 261,20 | -0,57% | - |
| 02.12.2025 | 268,70 | 273,10 | 262,70 | 262,70 | -2,47% | - |
| 01.12.2025 | 283,00 | 283,05 | 268,15 | 269,35 | -3,77% | - |
| 28.11.2025 | 283,10 | 284,75 | 278,60 | 279,90 | -1,01% | - |
| 27.11.2025 | 282,90 | 283,25 | 282,65 | 282,75 | 0,30% | - |
| 26.11.2025 | 284,75 | 286,35 | 280,00 | 281,90 | -0,35% | - |
| 25.11.2025 | 293,90 | 295,95 | 281,30 | 282,90 | -3,94% | - |
| 24.11.2025 | 288,40 | 296,05 | 287,65 | 294,50 | 1,67% | - |
| 21.11.2025 | 272,05 | 289,65 | 271,70 | 289,65 | -5,16% | - |
| 20.11.2025 | 304,60 | 310,15 | 300,80 | 305,40 | 3,47% | - |
| 19.11.2025 | 288,90 | 298,40 | 288,60 | 295,15 | 2,15% | - |
| 18.11.2025 | 284,00 | 289,80 | 280,25 | 288,95 | 0,98% | - |
| 17.11.2025 | 287,55 | 288,50 | 283,50 | 286,15 | -0,68% | - |
| 14.11.2025 | 286,80 | 288,20 | 284,80 | 288,10 | 0,65% | - |
| 13.11.2025 | 291,70 | 292,75 | 286,25 | 286,25 | -1,90% | - |
| 12.11.2025 | 282,55 | 292,45 | 281,10 | 291,80 | 4,74% | - |
| 11.11.2025 | 278,50 | 282,30 | 276,65 | 278,60 | 0,43% | - |
| 10.11.2025 | 278,70 | 281,75 | 269,75 | 277,40 | 0,84% | - |
| 07.11.2025 | 281,75 | 287,70 | 273,95 | 275,10 | -2,01% | - |
| 06.11.2025 | 274,35 | 289,65 | 252,65 | 280,75 | 3,37% | - |
| 05.11.2025 | 279,90 | 282,40 | 269,25 | 271,60 | -2,65% | - |
| 04.11.2025 | 277,60 | 282,45 | 275,70 | 279,00 | 1,34% | - |
| 03.11.2025 | 272,25 | 278,20 | 271,25 | 275,30 | 1,23% | - |
| 31.10.2025 | 270,95 | 274,65 | 260,55 | 271,95 | -0,77% | - |
| 30.10.2025 | 272,55 | 276,80 | 271,65 | 274,05 | -0,11% | - |
| 29.10.2025 | 279,40 | 280,55 | 272,60 | 274,35 | -0,78% | - |
| 28.10.2025 | 280,50 | 280,95 | 275,25 | 276,50 | -0,32% | - |
| 27.10.2025 | 279,05 | 280,15 | 273,00 | 277,40 | -0,13% | - |
| 24.10.2025 | 280,40 | 281,50 | 277,05 | 277,75 | -0,79% | - |
| 23.10.2025 | 285,10 | 285,90 | 279,60 | 279,95 | -2,73% | - |
| 22.10.2025 | 284,75 | 289,50 | 283,95 | 287,80 | 2,46% | - |
| 21.10.2025 | 281,80 | 282,65 | 277,70 | 280,90 | 0,11% | - |
| 20.10.2025 | 274,95 | 280,60 | 271,50 | 280,60 | 2,45% | - |
| 17.10.2025 | 269,35 | 275,60 | 267,60 | 273,90 | 0,42% | - |
| 16.10.2025 | 269,15 | 272,85 | 268,15 | 272,75 | 2,08% | - |
| 15.10.2025 | 275,65 | 279,75 | 267,20 | 267,20 | -3,10% | - |
| 14.10.2025 | 271,05 | 278,50 | 270,00 | 275,75 | 2,32% | - |
| 13.10.2025 | 274,85 | 275,95 | 269,50 | 269,50 | -2,76% | - |
| 10.10.2025 | 278,05 | 280,70 | 276,60 | 277,15 | 3,20% | - |
| 08.10.2025 | 270,90 | 272,30 | 266,55 | 268,55 | 0,92% | - |
| 07.10.2025 | 267,25 | 270,40 | 266,10 | 266,10 | 0,45% | - |
| 06.10.2025 | 265,45 | 269,05 | 261,80 | 264,90 | 0,65% | - |
| 03.10.2025 | 267,85 | 269,30 | 262,80 | 263,20 | -0,30% | - |
| 02.10.2025 | 261,50 | 266,75 | 258,60 | 264,00 | 2,64% | - |
| 01.10.2025 | 262,50 | 267,00 | 246,10 | 257,20 | -1,72% | - |
| 30.09.2025 | 265,60 | 265,65 | 259,80 | 261,70 | -0,42% | - |
| 29.09.2025 | 272,90 | 273,70 | 262,80 | 262,80 | -3,17% | - |
| 26.09.2025 | 278,05 | 279,70 | 271,40 | 271,40 | -0,62% | - |
| 25.09.2025 | 279,60 | 279,70 | 267,80 | 273,10 | -1,76% | - |
| 24.09.2025 | 279,05 | 282,45 | 276,90 | 278,00 | -1,14% | - |
| 23.09.2025 | 285,15 | 285,45 | 280,35 | 281,20 | -0,92% | - |
| 22.09.2025 | 282,70 | 284,40 | 278,50 | 283,80 | 0,42% | - |