272,700€
-0,91%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 279,10 | 281,50 | 273,05 | 273,30 | -1,41% | 23,00 |
| 05.06.2025 | 280,60 | 281,40 | 275,40 | 277,20 | -0,88% | - |
| 04.06.2025 | 285,45 | 286,00 | 279,65 | 279,65 | -1,64% | 12,00 |
| 03.06.2025 | 284,70 | 287,10 | 280,70 | 284,30 | 0,21% | - |
| 02.06.2025 | 285,25 | 285,50 | 280,00 | 283,70 | -0,89% | - |
| 30.05.2025 | 286,05 | 289,40 | 283,35 | 286,25 | 0,56% | - |
| 29.05.2025 | 292,45 | 292,45 | 283,45 | 284,65 | -0,54% | - |
| 28.05.2025 | 289,20 | 290,15 | 285,80 | 286,20 | -0,68% | - |
| 27.05.2025 | 286,10 | 290,30 | 285,85 | 288,15 | 0,56% | - |
| 26.05.2025 | 284,95 | 287,00 | 284,95 | 286,55 | 1,31% | - |
| 23.05.2025 | 284,30 | 284,80 | 280,10 | 282,85 | -0,53% | 40,00 |
| 22.05.2025 | 287,70 | 288,80 | 283,75 | 284,35 | -0,82% | - |
| 21.05.2025 | 288,75 | 290,45 | 284,75 | 286,70 | -1,21% | - |
| 20.05.2025 | 289,40 | 292,10 | 285,05 | 290,20 | 0,09% | - |
| 19.05.2025 | 288,70 | 290,70 | 284,00 | 289,95 | -0,43% | 81,00 |
| 16.05.2025 | 287,75 | 291,75 | 284,35 | 291,20 | 1,16% | - |
| 15.05.2025 | 287,40 | 288,50 | 285,10 | 287,85 | 0,02% | - |
| 14.05.2025 | 282,10 | 288,00 | 279,30 | 287,80 | 2,53% | - |
| 13.05.2025 | 285,25 | 289,15 | 280,70 | 280,70 | -1,63% | - |
| 12.05.2025 | 280,85 | 289,30 | 275,05 | 285,35 | 3,41% | 54,00 |
| 09.05.2025 | 249,00 | 277,05 | 245,00 | 275,95 | 20,55% | 4,00 |
| 08.05.2025 | 236,00 | 237,25 | 228,90 | 228,90 | -2,01% | - |
| 07.05.2025 | 229,70 | 234,15 | 228,50 | 233,60 | 2,52% | - |
| 06.05.2025 | 229,00 | 229,65 | 225,55 | 227,85 | -0,37% | - |
| 05.05.2025 | 226,30 | 230,80 | 222,90 | 228,70 | 0,62% | - |
| 02.05.2025 | 223,20 | 228,20 | 221,90 | 227,30 | 2,09% | - |
| 30.04.2025 | 221,50 | 222,95 | 216,45 | 222,65 | 0,75% | - |
| 29.04.2025 | 227,40 | 228,50 | 217,35 | 221,00 | -2,81% | 16,00 |
| 28.04.2025 | 228,85 | 233,50 | 220,00 | 227,40 | -0,89% | - |
| 25.04.2025 | 230,80 | 231,15 | 227,90 | 229,45 | 0,68% | - |
| 24.04.2025 | 217,45 | 229,75 | 215,65 | 227,90 | 4,71% | 10,00 |
| 23.04.2025 | 218,65 | 224,85 | 216,60 | 217,65 | 1,92% | - |
| 22.04.2025 | 208,55 | 215,60 | 208,50 | 213,55 | -1,59% | - |
| 17.04.2025 | 223,10 | 223,55 | 208,10 | 217,00 | -1,43% | - |
| 16.04.2025 | 224,25 | 227,05 | 216,65 | 220,15 | -3,15% | - |
| 15.04.2025 | 225,60 | 227,65 | 222,60 | 227,30 | 1,07% | - |
| 14.04.2025 | 224,65 | 228,95 | 222,85 | 224,90 | 0,40% | - |
| 11.04.2025 | 226,35 | 227,50 | 217,05 | 224,00 | -0,20% | 46,00 |
| 10.04.2025 | 241,35 | 241,90 | 219,70 | 224,45 | -7,31% | - |
| 09.04.2025 | 219,10 | 243,20 | 216,60 | 242,15 | 7,38% | - |
| 08.04.2025 | 237,55 | 243,80 | 223,50 | 225,50 | -3,98% | - |
| 07.04.2025 | 216,45 | 238,40 | 212,60 | 234,85 | 4,77% | - |
| 04.04.2025 | 231,90 | 232,60 | 216,00 | 224,15 | -3,80% | - |
| 03.04.2025 | 236,40 | 237,50 | 224,25 | 233,00 | -6,14% | 102,00 |
| 02.04.2025 | 244,15 | 248,85 | 240,65 | 248,25 | 1,76% | - |
| 01.04.2025 | 242,80 | 245,15 | 238,45 | 243,95 | 0,54% | - |
| 31.03.2025 | 237,95 | 243,50 | 236,35 | 242,65 | 1,15% | - |
| 28.03.2025 | 241,85 | 246,20 | 236,50 | 239,90 | -0,25% | - |
| 27.03.2025 | 247,00 | 248,45 | 240,50 | 240,50 | -0,54% | - |
| 26.03.2025 | 253,60 | 254,85 | 241,70 | 241,80 | -7,67% | - |
| 25.03.2025 | 254,45 | 261,90 | 242,95 | 261,90 | 7,93% | - |
| 24.03.2025 | 250,70 | 254,75 | 242,35 | 242,65 | -0,61% | - |
| 21.03.2025 | 245,65 | 248,60 | 239,40 | 244,15 | 0,35% | - |
| 20.03.2025 | 245,80 | 248,45 | 241,70 | 243,30 | 0,45% | - |
| 19.03.2025 | 239,60 | 247,10 | 237,10 | 242,20 | 1,34% | - |
| 18.03.2025 | 239,70 | 241,55 | 233,75 | 239,00 | 3,15% | 10,00 |
| 17.03.2025 | 234,00 | 240,20 | 231,30 | 231,70 | -0,77% | - |
| 14.03.2025 | 227,95 | 236,40 | 226,35 | 233,50 | 7,69% | - |
| 13.03.2025 | 228,30 | 230,55 | 216,83 | 216,83 | -8,61% | - |
| 12.03.2025 | 226,30 | 237,45 | 225,30 | 237,25 | 9,24% | 28,00 |
| 11.03.2025 | 219,25 | 227,80 | 214,35 | 217,18 | -2,02% | - |
| 10.03.2025 | 232,25 | 232,45 | 165,52 | 221,65 | -4,52% | 23,00 |
| 07.03.2025 | 240,85 | 240,85 | 227,50 | 232,15 | -3,59% | 47,00 |
| 06.03.2025 | 251,25 | 251,95 | 240,25 | 240,80 | -3,97% | 144,00 |
| 05.03.2025 | 254,40 | 254,60 | 247,15 | 250,75 | -1,32% | - |
| 04.03.2025 | 260,85 | 261,05 | 248,85 | 254,10 | -2,42% | 90,00 |
| 03.03.2025 | 262,65 | 266,45 | 257,50 | 260,40 | -0,82% | 122,00 |
| 28.02.2025 | 257,90 | 262,55 | 252,70 | 262,55 | 2,30% | - |
| 27.02.2025 | 259,35 | 260,55 | 252,95 | 256,65 | -0,54% | - |
| 26.02.2025 | 255,00 | 259,60 | 252,10 | 258,05 | 1,73% | - |
| 25.02.2025 | 271,60 | 272,10 | 248,25 | 253,65 | -6,40% | - |
| 24.02.2025 | 269,85 | 274,80 | 266,00 | 271,00 | 0,28% | - |
| 21.02.2025 | 266,75 | 273,75 | 261,75 | 270,25 | -1,58% | - |
| 20.02.2025 | 272,95 | 275,75 | 269,65 | 274,60 | 0,88% | 80,00 |
| 19.02.2025 | 269,50 | 277,35 | 269,35 | 272,20 | 1,26% | - |
| 18.02.2025 | 268,90 | 271,90 | 259,45 | 268,80 | 0,07% | 15,00 |
| 17.02.2025 | 268,40 | 269,00 | 268,30 | 268,60 | 0,45% | - |
| 14.02.2025 | 270,55 | 270,55 | 265,25 | 267,40 | -0,83% | - |
| 13.02.2025 | 268,85 | 272,35 | 267,10 | 269,65 | 0,26% | - |
| 12.02.2025 | 275,35 | 276,45 | 268,95 | 268,95 | -1,93% | - |
| 11.02.2025 | 277,90 | 278,00 | 273,55 | 274,25 | -0,96% | 40,00 |
| 10.02.2025 | 275,25 | 277,75 | 272,35 | 276,90 | 0,98% | - |
| 07.02.2025 | 278,15 | 278,75 | 273,80 | 274,20 | -0,90% | - |
| 06.02.2025 | 275,05 | 277,15 | 272,75 | 276,70 | 1,15% | - |
| 05.02.2025 | 269,10 | 275,00 | 267,95 | 273,55 | 1,92% | 28,00 |
| 04.02.2025 | 271,65 | 271,70 | 267,50 | 268,40 | -1,00% | 9,00 |
| 03.02.2025 | 272,65 | 273,45 | 267,05 | 271,10 | 1,04% | - |
| 31.01.2025 | 270,35 | 273,00 | 268,30 | 268,30 | -0,28% | - |
| 30.01.2025 | 267,05 | 274,45 | 262,60 | 269,05 | 1,11% | - |
| 29.01.2025 | 265,35 | 267,10 | 263,30 | 266,10 | 0,64% | - |
| 28.01.2025 | 265,30 | 271,00 | 262,95 | 264,40 | 0,61% | - |
| 27.01.2025 | 269,00 | 269,35 | 261,30 | 262,80 | -1,65% | - |
| 24.01.2025 | 265,95 | 267,20 | 257,30 | 267,20 | 0,43% | 4,00 |
| 23.01.2025 | 268,65 | 268,90 | 262,15 | 266,05 | -0,60% | 20,00 |
| 22.01.2025 | 266,70 | 268,30 | 263,45 | 267,65 | 1,02% | - |
| 21.01.2025 | 267,30 | 271,80 | 264,95 | 264,95 | -0,66% | - |
| 20.01.2025 | 268,70 | 268,95 | 266,30 | 266,70 | -0,71% | 30,00 |
| 17.01.2025 | 266,50 | 270,25 | 264,95 | 268,60 | 1,45% | 59,00 |
| 16.01.2025 | 258,20 | 266,85 | 257,25 | 264,75 | 3,12% | - |
| 15.01.2025 | 260,35 | 262,70 | 255,80 | 256,75 | -0,95% | - |