210,600€
-0,47%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 213,70 | 213,90 | 207,30 | 211,85 | -0,52% | - |
| 19.09.2024 | 212,90 | 215,55 | 209,00 | 212,95 | 0,14% | - |
| 18.09.2024 | 212,60 | 212,85 | 208,35 | 212,65 | 0,33% | - |
| 17.09.2024 | 210,90 | 219,00 | 210,60 | 211,95 | 0,90% | - |
| 16.09.2024 | 211,45 | 212,35 | 208,95 | 210,05 | -0,50% | - |
| 13.09.2024 | 208,70 | 211,75 | 207,05 | 211,10 | 1,37% | - |
| 12.09.2024 | 207,40 | 210,05 | 204,55 | 208,25 | 0,80% | - |
| 11.09.2024 | 205,85 | 208,40 | 200,27 | 206,60 | 0,56% | - |
| 10.09.2024 | 199,18 | 206,15 | 197,73 | 205,45 | 3,40% | - |
| 09.09.2024 | 194,75 | 200,43 | 194,70 | 198,70 | 2,55% | - |
| 06.09.2024 | 195,13 | 196,30 | 190,58 | 193,75 | -0,45% | - |
| 05.09.2024 | 192,05 | 199,50 | 190,55 | 194,63 | 1,45% | - |
| 04.09.2024 | 187,15 | 197,93 | 182,88 | 191,85 | 2,48% | - |
| 03.09.2024 | 183,68 | 187,20 | 180,60 | 187,20 | 1,95% | - |
| 02.09.2024 | 183,83 | 184,00 | 183,02 | 183,63 | 0,12% | - |
| 30.08.2024 | 186,23 | 188,73 | 182,10 | 183,40 | -0,41% | - |
| 29.08.2024 | 184,65 | 187,05 | 184,15 | 184,15 | 0,20% | - |
| 28.08.2024 | 173,45 | 184,50 | 173,20 | 183,77 | 6,66% | - |
| 27.08.2024 | 163,40 | 175,58 | 163,33 | 172,30 | 6,46% | - |
| 26.08.2024 | 166,02 | 167,15 | 161,63 | 161,85 | -2,19% | - |
| 23.08.2024 | 168,02 | 169,13 | 163,43 | 165,48 | -0,99% | - |
| 22.08.2024 | 167,20 | 167,73 | 164,85 | 167,13 | 0,30% | - |
| 21.08.2024 | 164,98 | 167,80 | 164,73 | 166,63 | 1,55% | - |
| 20.08.2024 | 177,48 | 178,08 | 162,88 | 164,08 | -7,14% | - |
| 19.08.2024 | 175,83 | 178,77 | 174,88 | 176,70 | 0,64% | - |
| 16.08.2024 | 178,65 | 179,10 | 174,33 | 175,58 | -1,25% | - |
| 15.08.2024 | 174,75 | 179,00 | 174,08 | 177,80 | 2,15% | - |
| 14.08.2024 | 177,63 | 179,40 | 173,50 | 174,05 | -1,58% | - |
| 13.08.2024 | 172,95 | 177,60 | 172,13 | 176,85 | 2,70% | - |
| 12.08.2024 | 167,33 | 174,93 | 165,95 | 172,20 | 3,19% | - |
| 09.08.2024 | 183,60 | 183,60 | 159,50 | 166,88 | -8,90% | - |
| 08.08.2024 | 174,55 | 183,38 | 173,20 | 183,18 | 5,12% | - |
| 07.08.2024 | 181,85 | 183,15 | 170,00 | 174,25 | -3,05% | - |
| 06.08.2024 | 176,98 | 181,00 | 173,90 | 179,73 | 3,36% | - |
| 05.08.2024 | 175,08 | 177,20 | 169,05 | 173,88 | -3,42% | - |
| 02.08.2024 | 182,25 | 183,27 | 171,13 | 180,02 | -1,54% | - |
| 01.08.2024 | 180,43 | 183,40 | 176,35 | 182,85 | 1,71% | - |
| 31.07.2024 | 180,58 | 182,00 | 176,88 | 179,77 | 0,32% | - |
| 30.07.2024 | 177,93 | 180,80 | 177,10 | 179,20 | 1,17% | - |
| 29.07.2024 | 179,52 | 180,60 | 172,80 | 177,13 | -0,52% | - |
| 26.07.2024 | 164,38 | 191,00 | 162,00 | 178,05 | 1,12% | 300,00 |
| 25.07.2024 | 179,93 | 181,83 | 176,08 | 176,08 | -1,83% | - |
| 24.07.2024 | 181,77 | 182,58 | 177,05 | 179,35 | -1,12% | - |
| 23.07.2024 | 179,08 | 183,83 | 178,45 | 181,38 | 1,68% | - |
| 22.07.2024 | 179,65 | 180,77 | 176,23 | 178,38 | -0,63% | - |
| 19.07.2024 | 179,77 | 181,68 | 176,63 | 179,50 | 0,39% | - |
| 18.07.2024 | 181,98 | 185,13 | 174,93 | 178,80 | -1,09% | - |
| 17.07.2024 | 185,08 | 187,77 | 179,08 | 180,77 | -2,07% | - |
| 16.07.2024 | 183,75 | 188,75 | 183,20 | 184,60 | 1,23% | - |
| 15.07.2024 | 187,10 | 187,52 | 181,75 | 182,35 | -1,55% | - |
| 12.07.2024 | 189,20 | 191,95 | 185,23 | 185,23 | -1,19% | - |
| 11.07.2024 | 183,08 | 188,65 | 182,60 | 187,45 | 2,71% | - |
| 10.07.2024 | 181,08 | 182,68 | 176,48 | 182,50 | 1,18% | - |
| 09.07.2024 | 184,52 | 184,95 | 179,45 | 180,38 | -1,78% | - |
| 08.07.2024 | 182,23 | 185,43 | 177,70 | 183,65 | 1,18% | - |
| 05.07.2024 | 182,33 | 182,65 | 180,18 | 181,50 | -0,56% | - |
| 04.07.2024 | 183,00 | 183,15 | 182,45 | 182,52 | 0,18% | - |
| 03.07.2024 | 184,13 | 186,23 | 179,83 | 182,20 | -0,65% | - |
| 02.07.2024 | 183,33 | 187,95 | 182,60 | 183,40 | 0,36% | - |
| 01.07.2024 | 188,68 | 194,25 | 182,00 | 182,75 | -2,95% | - |
| 28.06.2024 | 194,77 | 195,58 | 186,93 | 188,30 | -2,57% | - |
| 27.06.2024 | 194,02 | 194,43 | 190,98 | 193,27 | -0,18% | - |
| 26.06.2024 | 192,95 | 194,35 | 191,70 | 193,63 | 0,79% | - |
| 25.06.2024 | 191,10 | 193,15 | 189,45 | 192,10 | 1,05% | - |
| 24.06.2024 | 191,52 | 192,70 | 188,20 | 190,10 | -0,41% | - |
| 21.06.2024 | 186,88 | 191,10 | 186,65 | 190,88 | 2,54% | - |
| 20.06.2024 | 183,63 | 186,20 | 180,85 | 186,15 | 1,74% | - |
| 19.06.2024 | 183,55 | 183,65 | 182,75 | 182,98 | 0,01% | - |
| 18.06.2024 | 185,73 | 185,73 | 180,27 | 182,95 | -1,04% | - |
| 17.06.2024 | 188,13 | 188,38 | 184,58 | 184,88 | -1,27% | - |
| 14.06.2024 | 188,35 | 188,65 | 185,30 | 187,25 | -0,32% | - |
| 13.06.2024 | 185,93 | 190,43 | 182,23 | 187,85 | 1,05% | - |
| 12.06.2024 | 179,60 | 187,65 | 179,10 | 185,90 | 3,93% | - |
| 11.06.2024 | 178,88 | 180,83 | 177,85 | 178,88 | 0,22% | - |
| 10.06.2024 | 178,00 | 178,65 | 174,52 | 178,48 | 0,66% | - |
| 07.06.2024 | 175,20 | 179,75 | 175,10 | 177,30 | 0,41% | - |
| 06.06.2024 | 172,93 | 178,35 | 171,88 | 176,58 | 2,27% | - |
| 05.06.2024 | 168,13 | 174,23 | 167,38 | 172,65 | 3,24% | - |
| 04.06.2024 | 166,68 | 169,43 | 164,50 | 167,23 | 0,50% | - |
| 03.06.2024 | 164,75 | 169,93 | 159,08 | 166,40 | 1,88% | - |
| 31.05.2024 | 163,30 | 166,25 | 161,68 | 163,33 | 0,51% | - |
| 30.05.2024 | 159,70 | 165,75 | 159,18 | 162,50 | 1,94% | - |
| 29.05.2024 | 163,68 | 163,85 | 159,00 | 159,40 | -2,67% | - |
| 28.05.2024 | 166,58 | 167,73 | 163,48 | 163,77 | -2,14% | - |
| 27.05.2024 | 166,65 | 167,52 | 166,55 | 167,35 | 0,86% | - |
| 24.05.2024 | 156,65 | 165,93 | 156,65 | 165,93 | 5,05% | - |
| 23.05.2024 | 165,75 | 168,27 | 157,95 | 157,95 | -5,59% | - |
| 22.05.2024 | 168,93 | 169,02 | 166,23 | 167,30 | -0,55% | - |
| 21.05.2024 | 170,25 | 171,15 | 166,15 | 168,23 | -0,78% | - |
| 20.05.2024 | 172,90 | 174,13 | 168,08 | 169,55 | -1,62% | - |
| 17.05.2024 | 171,20 | 172,63 | 168,30 | 172,35 | 0,98% | - |
| 16.05.2024 | 166,45 | 171,10 | 165,63 | 170,68 | 2,79% | - |
| 15.05.2024 | 160,00 | 166,60 | 158,55 | 166,05 | 4,40% | - |
| 14.05.2024 | 149,77 | 160,70 | 147,35 | 159,05 | 6,64% | - |
| 13.05.2024 | 154,80 | 157,58 | 148,60 | 149,15 | -3,26% | - |
| 10.05.2024 | 160,98 | 178,60 | 150,95 | 154,18 | -6,50% | - |
| 09.05.2024 | 163,65 | 166,08 | 163,23 | 164,90 | 0,87% | - |
| 08.05.2024 | 167,38 | 169,27 | 163,05 | 163,48 | -4,67% | - |
| 07.05.2024 | 169,02 | 171,68 | 165,73 | 171,48 | 4,65% | - |
| 06.05.2024 | 163,15 | 165,08 | 161,70 | 163,85 | 1,02% | - |