144,950€
0,98%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 144,93 | 145,00 | 144,50 | 144,85 | 0,80% | - |
| 30.07.2026 | 149,30 | 150,18 | 140,35 | 143,70 | -3,56% | - |
| 29.07.2026 | 147,73 | 151,68 | 145,60 | 149,00 | 1,50% | - |
| 28.07.2026 | 144,63 | 152,05 | 143,60 | 146,80 | 1,38% | - |
| 27.07.2026 | 144,48 | 148,33 | 140,68 | 144,80 | 0,84% | - |
| 24.07.2026 | 139,13 | 144,55 | 138,95 | 143,60 | 3,16% | - |
| 23.07.2026 | 138,75 | 140,88 | 137,60 | 139,20 | -0,05% | - |
| 22.07.2026 | 143,25 | 145,50 | 138,10 | 139,27 | -3,03% | - |
| 21.07.2026 | 147,38 | 147,48 | 142,65 | 143,63 | -2,13% | - |
| 20.07.2026 | 143,35 | 147,30 | 142,20 | 146,75 | 2,34% | - |
| 17.07.2026 | 142,52 | 144,65 | 139,55 | 143,40 | -0,24% | 1.870,00 |
| 16.07.2026 | 138,90 | 148,10 | 138,27 | 143,75 | 3,49% | 74,00 |
| 15.07.2026 | 139,60 | 142,85 | 137,35 | 138,90 | -0,14% | - |
| 14.07.2026 | 142,33 | 142,45 | 134,25 | 139,10 | -2,32% | - |
| 13.07.2026 | 140,63 | 144,23 | 140,43 | 142,40 | 0,80% | - |
| 10.07.2026 | 138,15 | 141,60 | 137,93 | 141,27 | 2,00% | - |
| 09.07.2026 | 138,27 | 138,98 | 133,98 | 138,50 | 0,49% | - |
| 08.07.2026 | 141,35 | 142,20 | 137,80 | 137,83 | -2,56% | - |
| 07.07.2026 | 139,38 | 143,35 | 139,00 | 141,45 | 1,29% | - |
| 06.07.2026 | 143,75 | 144,58 | 134,75 | 139,65 | -1,83% | - |
| 03.07.2026 | 144,23 | 144,35 | 142,00 | 142,25 | -1,16% | - |
| 02.07.2026 | 140,40 | 146,48 | 139,50 | 143,93 | 2,49% | - |
| 01.07.2026 | 133,13 | 140,83 | 132,98 | 140,43 | 5,36% | - |
| 30.06.2026 | 138,80 | 139,30 | 133,20 | 133,27 | -3,53% | - |
| 29.06.2026 | 140,38 | 140,40 | 137,30 | 138,15 | -0,93% | - |
| 26.06.2026 | 134,20 | 141,05 | 133,80 | 139,45 | 3,14% | - |
| 25.06.2026 | 131,80 | 135,55 | 130,50 | 135,20 | 3,32% | - |
| 24.06.2026 | 126,88 | 131,70 | 126,23 | 130,85 | 3,46% | - |
| 23.06.2026 | 122,00 | 127,83 | 120,40 | 126,48 | 3,99% | - |
| 22.06.2026 | 126,93 | 127,65 | 121,50 | 121,63 | -3,47% | - |
| 19.06.2026 | 126,93 | 127,23 | 126,00 | 126,00 | -0,63% | - |
| 18.06.2026 | 125,53 | 127,50 | 124,30 | 126,80 | 1,56% | - |
| 17.06.2026 | 127,45 | 129,85 | 124,18 | 124,85 | -1,91% | - |
| 16.06.2026 | 127,73 | 130,25 | 126,05 | 127,28 | -0,45% | - |
| 15.06.2026 | 130,52 | 130,77 | 127,13 | 127,85 | -1,12% | - |
| 12.06.2026 | 129,05 | 130,08 | 125,73 | 129,30 | 0,39% | 2.300,00 |
| 11.06.2026 | 131,10 | 132,15 | 128,00 | 128,80 | -1,36% | - |
| 10.06.2026 | 138,13 | 141,73 | 129,43 | 130,58 | -5,59% | - |
| 09.06.2026 | 131,68 | 139,35 | 129,68 | 138,30 | 5,25% | 800,00 |
| 08.06.2026 | 132,80 | 135,00 | 130,77 | 131,40 | -1,20% | 2.735,00 |
| 05.06.2026 | 125,43 | 133,88 | 125,18 | 133,00 | 5,53% | - |
| 04.06.2026 | 123,05 | 129,90 | 123,05 | 126,03 | 2,13% | 48,00 |
| 03.06.2026 | 122,75 | 125,33 | 121,98 | 123,40 | 0,80% | - |
| 02.06.2026 | 126,93 | 127,70 | 121,30 | 122,43 | -3,89% | - |
| 01.06.2026 | 124,75 | 129,30 | 122,93 | 127,38 | 2,47% | - |
| 29.05.2026 | 122,65 | 124,35 | 121,75 | 124,30 | 1,45% | - |
| 28.05.2026 | 125,75 | 126,68 | 120,73 | 122,53 | -2,35% | - |
| 27.05.2026 | 126,53 | 128,08 | 121,70 | 125,48 | -5,07% | 3.515,00 |
| 26.05.2026 | 133,95 | 134,85 | 131,52 | 132,18 | -1,40% | 2.400,00 |
| 25.05.2026 | 134,43 | 134,48 | 133,98 | 134,05 | 0,49% | 1.309,00 |
| 22.05.2026 | 135,40 | 136,23 | 131,30 | 133,40 | -1,19% | - |
| 21.05.2026 | 134,70 | 136,15 | 132,48 | 135,00 | 0,24% | - |
| 20.05.2026 | 133,27 | 135,30 | 129,88 | 134,68 | 1,11% | 3.650,00 |
| 19.05.2026 | 130,63 | 136,23 | 130,48 | 133,20 | 1,76% | 2.280,00 |
| 18.05.2026 | 126,03 | 132,08 | 125,80 | 130,90 | 3,19% | 1.440,00 |
| 15.05.2026 | 126,88 | 132,25 | 126,08 | 126,85 | -0,37% | - |
| 14.05.2026 | 127,78 | 130,35 | 125,70 | 127,33 | 0,18% | - |
| 13.05.2026 | 135,27 | 136,38 | 124,35 | 127,10 | -5,76% | - |
| 12.05.2026 | 130,80 | 136,40 | 130,75 | 134,88 | 3,02% | - |
| 11.05.2026 | 131,77 | 132,15 | 129,15 | 130,93 | 0,10% | - |
| 08.05.2026 | 137,00 | 138,73 | 130,75 | 130,80 | -4,26% | - |
| 07.05.2026 | 129,45 | 138,88 | 129,23 | 136,63 | -5,25% | - |
| 06.05.2026 | 143,35 | 154,95 | 126,23 | 144,20 | 0,58% | 2.605,00 |
| 05.05.2026 | 147,08 | 147,50 | 142,52 | 143,38 | -2,17% | - |
| 04.05.2026 | 149,38 | 151,18 | 146,10 | 146,55 | -0,10% | - |
| 30.04.2026 | 137,02 | 147,35 | 136,93 | 146,70 | 7,06% | - |
| 29.04.2026 | 156,60 | 156,70 | 135,65 | 137,02 | -12,25% | - |
| 28.04.2026 | 160,50 | 163,35 | 155,68 | 156,15 | -2,77% | - |
| 27.04.2026 | 161,58 | 163,60 | 160,00 | 160,60 | -0,46% | - |
| 24.04.2026 | 164,85 | 164,85 | 159,02 | 161,35 | -1,89% | - |
| 23.04.2026 | 164,70 | 167,38 | 162,55 | 164,45 | -0,51% | - |
| 22.04.2026 | 164,50 | 166,40 | 163,35 | 165,30 | 0,92% | - |
| 21.04.2026 | 170,77 | 172,18 | 163,05 | 163,80 | -3,89% | 50.000,00 |
| 20.04.2026 | 172,77 | 175,52 | 169,50 | 170,43 | -1,17% | 34.491,00 |
| 17.04.2026 | 171,15 | 174,38 | 170,75 | 172,45 | 1,03% | - |
| 16.04.2026 | 171,80 | 174,05 | 170,20 | 170,70 | -0,52% | - |
| 15.04.2026 | 170,80 | 174,25 | 170,48 | 171,60 | 0,42% | - |
| 14.04.2026 | 168,10 | 172,45 | 167,75 | 170,88 | 1,59% | - |
| 13.04.2026 | 167,05 | 169,23 | 166,63 | 168,20 | 0,39% | - |
| 10.04.2026 | 170,63 | 170,75 | 166,50 | 167,55 | -1,69% | - |
| 09.04.2026 | 174,23 | 174,35 | 168,80 | 170,43 | -2,28% | - |
| 08.04.2026 | 174,00 | 177,95 | 173,43 | 174,40 | -0,14% | - |
| 07.04.2026 | 176,48 | 178,38 | 172,20 | 174,65 | -1,41% | - |
| 02.04.2026 | 176,98 | 181,35 | 175,65 | 177,15 | -0,88% | - |
| 01.04.2026 | 181,90 | 183,18 | 174,95 | 178,73 | -1,56% | - |
| 31.03.2026 | 182,80 | 184,20 | 179,33 | 181,55 | 0,00% | - |
| 30.03.2026 | 181,33 | 183,85 | 179,75 | 181,55 | 0,37% | - |
| 27.03.2026 | 189,75 | 189,98 | 179,77 | 180,88 | -4,40% | - |
| 26.03.2026 | 184,63 | 191,45 | 183,93 | 189,20 | 2,08% | - |
| 25.03.2026 | 194,98 | 196,23 | 185,30 | 185,35 | -4,29% | - |
| 24.03.2026 | 195,75 | 196,68 | 191,00 | 193,65 | -0,95% | - |
| 23.03.2026 | 194,58 | 200,30 | 194,00 | 195,50 | -1,09% | - |
| 20.03.2026 | 197,18 | 199,30 | 194,27 | 197,65 | 0,18% | - |
| 19.03.2026 | 200,73 | 202,25 | 195,75 | 197,30 | -1,87% | 4.320,00 |
| 18.03.2026 | 200,65 | 202,05 | 196,98 | 201,05 | 0,65% | - |
| 17.03.2026 | 195,77 | 202,05 | 195,02 | 199,75 | 2,33% | - |
| 16.03.2026 | 194,02 | 200,00 | 192,08 | 195,20 | 1,47% | - |
| 13.03.2026 | 194,95 | 203,70 | 189,27 | 192,38 | -2,47% | - |
| 12.03.2026 | 205,50 | 208,25 | 182,43 | 197,25 | -4,46% | - |
| 11.03.2026 | 205,90 | 206,50 | 202,30 | 206,45 | 0,66% | - |