280,900€
-0,60%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 253,75 | 255,00 | 251,25 | 252,35 | 0,06% | - |
| 28.07.2025 | 249,15 | 253,70 | 249,15 | 252,20 | 2,04% | - |
| 25.07.2025 | 245,30 | 247,95 | 243,15 | 247,15 | 1,50% | - |
| 24.07.2025 | 244,55 | 245,25 | 241,05 | 243,50 | 0,02% | - |
| 23.07.2025 | 244,80 | 246,30 | 242,40 | 243,45 | 0,16% | - |
| 22.07.2025 | 241,20 | 243,90 | 240,40 | 243,05 | 1,10% | - |
| 21.07.2025 | 245,50 | 247,05 | 239,90 | 240,40 | -1,70% | - |
| 18.07.2025 | 245,30 | 246,25 | 242,90 | 244,55 | 0,00% | - |
| 17.07.2025 | 249,05 | 250,45 | 244,10 | 244,55 | -1,27% | - |
| 16.07.2025 | 249,90 | 252,00 | 245,90 | 247,70 | -0,96% | - |
| 15.07.2025 | 251,05 | 252,30 | 248,80 | 250,10 | 0,00% | - |
| 14.07.2025 | 247,45 | 253,75 | 245,90 | 250,10 | 1,01% | - |
| 11.07.2025 | 254,90 | 258,90 | 247,55 | 247,60 | -2,56% | - |
| 10.07.2025 | 253,85 | 256,10 | 253,35 | 254,10 | 0,14% | - |
| 09.07.2025 | 253,70 | 255,35 | 250,65 | 253,75 | 0,34% | - |
| 08.07.2025 | 257,20 | 258,75 | 252,75 | 252,90 | -1,38% | - |
| 07.07.2025 | 255,70 | 258,45 | 252,90 | 256,45 | 0,53% | - |
| 04.07.2025 | 255,90 | 255,95 | 254,95 | 255,10 | -0,43% | - |
| 03.07.2025 | 256,50 | 259,40 | 253,00 | 256,20 | 0,25% | - |
| 02.07.2025 | 256,10 | 259,10 | 252,35 | 255,55 | 0,47% | - |
| 01.07.2025 | 252,05 | 265,65 | 247,50 | 254,35 | -4,65% | - |
| 30.06.2025 | 269,15 | 269,40 | 264,10 | 266,75 | -0,22% | - |
| 27.06.2025 | 266,10 | 267,50 | 262,20 | 267,35 | 1,06% | - |
| 26.06.2025 | 263,35 | 264,75 | 260,85 | 264,55 | 0,80% | - |
| 25.06.2025 | 268,45 | 269,40 | 261,55 | 262,45 | -1,98% | - |
| 24.06.2025 | 268,15 | 270,65 | 262,50 | 267,75 | 0,75% | - |
| 23.06.2025 | 263,75 | 267,90 | 262,90 | 265,75 | 0,99% | - |
| 20.06.2025 | 262,30 | 264,55 | 260,55 | 263,15 | 0,92% | - |
| 19.06.2025 | 263,50 | 263,55 | 260,60 | 260,75 | -0,80% | - |
| 18.06.2025 | 265,80 | 266,70 | 261,10 | 262,85 | -0,79% | - |
| 17.06.2025 | 265,25 | 265,45 | 260,40 | 264,95 | -0,02% | - |
| 16.06.2025 | 265,15 | 267,60 | 263,30 | 265,00 | 0,47% | - |
| 13.06.2025 | 260,50 | 266,80 | 259,90 | 263,75 | 0,65% | - |
| 12.06.2025 | 262,20 | 263,00 | 258,50 | 262,05 | -0,42% | - |
| 11.06.2025 | 261,70 | 265,95 | 260,00 | 263,15 | 0,69% | - |
| 10.06.2025 | 269,05 | 269,55 | 259,00 | 261,35 | -2,30% | - |
| 09.06.2025 | 273,55 | 275,00 | 265,80 | 267,50 | -2,12% | - |
| 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% | - |