243,900€
-1,63%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 284,45 | 288,50 | 280,10 | 282,60 | 1,87% | - |
| 18.09.2025 | 275,15 | 277,40 | 270,80 | 277,40 | 2,78% | - |
| 17.09.2025 | 281,05 | 281,90 | 269,90 | 269,90 | -4,19% | - |
| 16.09.2025 | 290,30 | 291,75 | 281,70 | 281,70 | -2,15% | - |
| 15.09.2025 | 292,65 | 294,00 | 287,90 | 287,90 | -0,29% | - |
| 12.09.2025 | 289,10 | 289,25 | 288,70 | 288,75 | 0,33% | - |
| 11.09.2025 | 289,75 | 296,10 | 283,75 | 287,80 | -0,23% | - |
| 10.09.2025 | 303,05 | 303,75 | 282,75 | 288,45 | -3,33% | - |
| 09.09.2025 | 298,00 | 301,95 | 292,50 | 298,40 | 1,57% | - |
| 08.09.2025 | 298,55 | 299,80 | 293,80 | 293,80 | 0,10% | - |
| 05.09.2025 | 298,45 | 298,70 | 293,50 | 293,50 | -1,33% | - |
| 04.09.2025 | 295,95 | 300,05 | 293,20 | 297,45 | 2,32% | - |
| 03.09.2025 | 297,70 | 298,35 | 290,40 | 290,70 | -1,89% | - |
| 02.09.2025 | 291,30 | 299,50 | 288,95 | 296,30 | 1,63% | 40,00 |
| 01.09.2025 | 290,90 | 291,90 | 290,40 | 291,55 | 0,34% | - |
| 29.08.2025 | 290,25 | 291,50 | 287,45 | 290,55 | 0,54% | - |
| 28.08.2025 | 287,85 | 289,75 | 284,45 | 289,00 | 0,54% | - |
| 27.08.2025 | 286,60 | 288,70 | 284,60 | 287,45 | 1,46% | - |
| 26.08.2025 | 283,60 | 285,25 | 280,35 | 283,30 | -0,09% | - |
| 25.08.2025 | 283,30 | 283,65 | 280,20 | 283,55 | 0,46% | - |
| 22.08.2025 | 283,80 | 285,65 | 281,60 | 282,25 | -0,11% | - |
| 21.08.2025 | 286,85 | 287,50 | 282,25 | 282,55 | -1,10% | - |
| 20.08.2025 | 281,80 | 285,95 | 280,20 | 285,70 | 1,64% | - |
| 19.08.2025 | 277,65 | 281,10 | 276,60 | 281,10 | 1,50% | - |
| 18.08.2025 | 275,65 | 277,60 | 274,15 | 276,95 | 0,87% | - |
| 15.08.2025 | 272,10 | 276,50 | 270,50 | 274,55 | 1,42% | - |
| 14.08.2025 | 264,20 | 270,95 | 264,00 | 270,70 | 2,64% | - |
| 13.08.2025 | 265,75 | 268,45 | 262,35 | 263,75 | -0,43% | - |
| 12.08.2025 | 263,50 | 265,15 | 259,10 | 264,90 | 0,88% | - |
| 11.08.2025 | 264,40 | 267,85 | 262,35 | 262,60 | -0,45% | - |
| 08.08.2025 | 261,75 | 268,25 | 259,85 | 263,80 | 1,25% | - |
| 07.08.2025 | 238,90 | 282,15 | 238,80 | 260,55 | 9,41% | 62,00 |
| 06.08.2025 | 244,30 | 244,70 | 237,80 | 238,15 | -1,92% | 30,00 |
| 05.08.2025 | 250,60 | 250,95 | 242,70 | 242,80 | -2,39% | - |
| 04.08.2025 | 248,20 | 250,80 | 245,60 | 248,75 | 0,99% | - |
| 01.08.2025 | 252,55 | 252,60 | 244,30 | 246,30 | -2,36% | - |
| 31.07.2025 | 261,05 | 261,45 | 252,10 | 252,25 | -3,32% | - |
| 30.07.2025 | 253,75 | 261,40 | 253,10 | 260,90 | 3,39% | - |