247,200€
-0,88%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 211,65 | 212,35 | 207,75 | 207,85 | -1,42% | - |
| 26.09.2024 | 214,90 | 215,40 | 207,80 | 210,85 | -1,72% | - |
| 25.09.2024 | 214,20 | 215,95 | 212,50 | 214,55 | 0,35% | - |
| 24.09.2024 | 215,75 | 216,95 | 213,15 | 213,80 | -0,60% | - |
| 23.09.2024 | 212,70 | 215,10 | 210,65 | 215,10 | 1,53% | - |
| 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% | - |