227,500€
6,66%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 262,55 | 264,65 | 255,65 | 259,20 | -1,29% | - |
| 13.01.2025 | 266,85 | 267,70 | 256,30 | 262,60 | -1,00% | - |
| 10.01.2025 | 263,95 | 267,95 | 259,90 | 265,25 | 0,68% | - |
| 09.01.2025 | 263,45 | 263,85 | 263,05 | 263,45 | 0,48% | - |
| 08.01.2025 | 257,80 | 263,10 | 256,05 | 262,20 | 2,10% | - |
| 07.01.2025 | 259,15 | 259,45 | 252,30 | 256,80 | -0,64% | - |
| 06.01.2025 | 259,10 | 259,95 | 255,95 | 258,45 | 0,02% | - |
| 03.01.2025 | 250,85 | 259,55 | 250,25 | 258,40 | 3,24% | - |
| 02.01.2025 | 252,85 | 257,00 | 248,95 | 250,30 | -1,71% | - |
| 30.12.2024 | 255,15 | 255,50 | 254,60 | 254,65 | 0,12% | - |
| 27.12.2024 | 256,10 | 256,15 | 251,70 | 254,35 | 0,49% | - |
| 23.12.2024 | 256,25 | 257,45 | 248,80 | 253,10 | -0,96% | - |
| 20.12.2024 | 248,15 | 259,10 | 247,15 | 255,55 | 3,21% | - |
| 19.12.2024 | 247,70 | 248,95 | 245,95 | 247,60 | 0,00% | - |
| 18.12.2024 | 251,40 | 252,40 | 245,75 | 247,60 | -1,35% | - |
| 17.12.2024 | 253,80 | 254,30 | 247,00 | 251,00 | -0,67% | - |
| 16.12.2024 | 257,00 | 261,05 | 250,95 | 252,70 | -1,58% | - |
| 13.12.2024 | 260,60 | 261,10 | 254,10 | 256,75 | -1,04% | - |
| 12.12.2024 | 260,85 | 266,65 | 258,20 | 259,45 | -0,42% | - |
| 11.12.2024 | 262,20 | 265,65 | 260,50 | 260,55 | -0,23% | - |
| 10.12.2024 | 251,75 | 264,35 | 251,55 | 261,15 | 3,96% | - |
| 09.12.2024 | 248,90 | 252,70 | 248,80 | 251,20 | -0,12% | - |
| 06.12.2024 | 253,95 | 255,90 | 250,90 | 251,50 | -0,53% | - |
| 05.12.2024 | 256,50 | 260,45 | 252,15 | 252,85 | -1,33% | - |
| 04.12.2024 | 257,35 | 258,65 | 252,20 | 256,25 | -0,21% | - |
| 03.12.2024 | 254,90 | 257,35 | 251,25 | 256,80 | 1,18% | - |
| 02.12.2024 | 254,20 | 257,65 | 252,25 | 253,80 | 0,04% | - |
| 29.11.2024 | 253,05 | 253,95 | 250,30 | 253,70 | 0,00% | - |
| 28.11.2024 | 253,95 | 254,30 | 253,65 | 253,70 | 0,44% | - |