268,900€
-0,85%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 254,95 | 258,35 | 251,80 | 252,60 | -0,61% | - |
| 26.11.2024 | 255,25 | 255,65 | 251,30 | 254,15 | 0,06% | - |
| 25.11.2024 | 251,60 | 254,55 | 250,55 | 254,00 | 0,65% | - |
| 22.11.2024 | 251,20 | 255,40 | 249,45 | 252,35 | 0,94% | - |
| 21.11.2024 | 253,65 | 255,75 | 249,55 | 250,00 | -1,22% | - |
| 20.11.2024 | 248,30 | 253,30 | 248,20 | 253,10 | 2,32% | - |
| 19.11.2024 | 246,95 | 250,45 | 243,70 | 247,35 | 0,59% | 59,00 |
| 18.11.2024 | 249,05 | 249,25 | 245,25 | 245,90 | -0,47% | - |
| 15.11.2024 | 248,30 | 250,75 | 244,50 | 247,05 | -0,36% | - |
| 14.11.2024 | 256,05 | 257,15 | 245,10 | 247,95 | -2,63% | - |
| 13.11.2024 | 260,10 | 260,80 | 252,70 | 254,65 | -1,66% | 6,00 |
| 12.11.2024 | 260,35 | 260,90 | 255,70 | 258,95 | 0,00% | - |
| 11.11.2024 | 250,75 | 262,30 | 250,70 | 258,95 | 3,54% | - |
| 08.11.2024 | 231,75 | 257,30 | 231,35 | 250,10 | 10,40% | - |
| 07.11.2024 | 223,35 | 226,80 | 218,95 | 226,55 | 1,61% | - |
| 06.11.2024 | 228,65 | 234,65 | 218,80 | 222,95 | 0,93% | - |
| 05.11.2024 | 219,00 | 221,45 | 214,50 | 220,90 | 1,14% | - |
| 04.11.2024 | 217,10 | 220,60 | 216,65 | 218,40 | 1,65% | - |
| 01.11.2024 | 213,65 | 218,25 | 211,30 | 214,85 | 1,30% | - |
| 31.10.2024 | 213,15 | 213,25 | 209,10 | 212,10 | 0,05% | - |
| 30.10.2024 | 215,45 | 216,55 | 211,35 | 212,00 | -2,48% | - |
| 29.10.2024 | 216,60 | 217,45 | 214,50 | 217,40 | 2,55% | - |
| 28.10.2024 | 217,25 | 219,55 | 211,90 | 212,00 | -2,06% | - |
| 25.10.2024 | 220,35 | 220,55 | 210,00 | 216,45 | -1,39% | - |
| 24.10.2024 | 218,55 | 220,80 | 217,80 | 219,50 | 0,78% | - |
| 23.10.2024 | 219,85 | 221,30 | 217,50 | 217,80 | -0,73% | - |
| 22.10.2024 | 219,40 | 219,60 | 216,05 | 219,40 | 0,34% | - |
| 21.10.2024 | 218,70 | 219,85 | 216,25 | 218,65 | 0,39% | - |
| 18.10.2024 | 212,15 | 218,00 | 210,80 | 217,80 | 2,93% | - |
| 17.10.2024 | 213,30 | 214,60 | 210,50 | 211,60 | -0,33% | - |
| 16.10.2024 | 212,10 | 213,85 | 210,90 | 212,30 | 0,52% | - |
| 15.10.2024 | 214,30 | 214,80 | 210,85 | 211,20 | -0,98% | - |
| 14.10.2024 | 214,10 | 216,65 | 211,15 | 213,30 | 0,00% | - |
| 11.10.2024 | 212,25 | 215,90 | 209,20 | 213,30 | 0,87% | - |
| 10.10.2024 | 212,65 | 212,90 | 208,55 | 211,45 | -0,26% | - |
| 09.10.2024 | 209,85 | 212,00 | 205,70 | 212,00 | 1,46% | - |
| 08.10.2024 | 208,10 | 211,20 | 206,85 | 208,95 | 0,67% | - |
| 07.10.2024 | 210,40 | 212,10 | 205,45 | 207,55 | -0,95% | - |
| 04.10.2024 | 209,25 | 211,40 | 208,25 | 209,55 | 0,50% | - |
| 03.10.2024 | 211,60 | 211,80 | 208,30 | 208,50 | -0,90% | - |
| 02.10.2024 | 212,75 | 213,10 | 209,75 | 210,40 | -0,66% | - |
| 01.10.2024 | 209,65 | 212,65 | 208,00 | 211,80 | 1,34% | - |
| 30.09.2024 | 208,55 | 209,10 | 206,30 | 209,00 | 0,55% | - |