134,150€
0,75%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 208,55 | 209,25 | 201,20 | 205,10 | -0,92% | 195,00 |
| 09.03.2026 | 202,00 | 207,50 | 201,80 | 207,00 | 1,37% | - |
| 06.03.2026 | 207,60 | 207,85 | 201,20 | 204,20 | -1,64% | - |
| 05.03.2026 | 209,10 | 210,20 | 206,05 | 207,60 | -0,50% | - |
| 04.03.2026 | 207,10 | 212,80 | 204,70 | 208,65 | 0,24% | 444,00 |
| 03.03.2026 | 208,50 | 209,55 | 204,80 | 208,15 | -0,83% | - |
| 02.03.2026 | 207,40 | 212,75 | 207,00 | 209,90 | 0,57% | - |
| 27.02.2026 | 212,45 | 213,35 | 207,80 | 208,70 | -2,04% | - |
| 26.02.2026 | 209,70 | 214,90 | 209,30 | 213,05 | 1,40% | - |
| 25.02.2026 | 207,80 | 211,05 | 205,90 | 210,10 | 0,89% | - |
| 24.02.2026 | 212,15 | 212,40 | 205,60 | 208,25 | -1,56% | - |
| 23.02.2026 | 203,15 | 212,40 | 203,15 | 211,55 | 3,04% | - |
| 20.02.2026 | 212,45 | 212,55 | 200,95 | 205,30 | -3,02% | 110,00 |
| 19.02.2026 | 219,10 | 219,50 | 206,10 | 211,70 | -3,29% | - |
| 18.02.2026 | 208,60 | 231,40 | 208,50 | 218,90 | 5,39% | - |
| 17.02.2026 | 204,30 | 210,60 | 204,00 | 207,70 | 1,34% | - |
| 16.02.2026 | 204,95 | 205,65 | 204,55 | 204,95 | 0,27% | - |
| 13.02.2026 | 202,75 | 210,35 | 202,50 | 204,40 | 0,59% | - |
| 12.02.2026 | 212,10 | 214,10 | 202,95 | 203,20 | -3,90% | 130,00 |
| 11.02.2026 | 212,25 | 214,40 | 208,40 | 211,45 | -0,35% | - |
| 10.02.2026 | 206,10 | 214,75 | 206,10 | 212,20 | 2,96% | - |
| 09.02.2026 | 204,30 | 207,50 | 201,65 | 206,10 | 0,78% | - |
| 06.02.2026 | 205,65 | 207,95 | 203,35 | 204,50 | -0,87% | - |
| 05.02.2026 | 213,45 | 216,00 | 205,90 | 206,30 | -2,96% | - |
| 04.02.2026 | 212,75 | 216,90 | 208,55 | 212,60 | 0,19% | - |
| 03.02.2026 | 217,85 | 219,25 | 211,35 | 212,20 | -2,35% | - |
| 02.02.2026 | 213,15 | 220,40 | 212,95 | 217,30 | 0,77% | - |
| 30.01.2026 | 212,40 | 220,60 | 211,65 | 215,65 | 1,34% | - |
| 29.01.2026 | 215,80 | 217,75 | 212,50 | 212,80 | -1,53% | - |
| 28.01.2026 | 220,70 | 222,55 | 215,40 | 216,10 | -1,82% | - |
| 27.01.2026 | 229,05 | 229,50 | 218,70 | 220,10 | -3,59% | - |
| 26.01.2026 | 228,75 | 232,30 | 227,50 | 228,30 | -0,52% | - |
| 23.01.2026 | 238,75 | 239,05 | 225,50 | 229,50 | -3,57% | - |
| 22.01.2026 | 244,25 | 245,45 | 234,85 | 238,00 | -2,62% | 460,00 |
| 21.01.2026 | 243,00 | 247,15 | 240,60 | 244,40 | 0,74% | - |
| 20.01.2026 | 243,55 | 245,85 | 240,05 | 242,60 | -0,94% | 6.375,00 |
| 19.01.2026 | 245,20 | 245,60 | 244,10 | 244,90 | -1,27% | 329,00 |
| 16.01.2026 | 247,40 | 249,25 | 244,00 | 248,05 | 0,45% | - |
| 15.01.2026 | 243,15 | 247,85 | 241,35 | 246,95 | 1,65% | - |
| 14.01.2026 | 238,45 | 244,20 | 236,70 | 242,95 | 1,70% | - |
| 13.01.2026 | 238,75 | 242,95 | 238,30 | 238,90 | 0,04% | - |
| 12.01.2026 | 246,40 | 246,70 | 237,95 | 238,80 | -3,96% | - |
| 09.01.2026 | 251,50 | 252,65 | 241,60 | 248,65 | -1,09% | - |
| 08.01.2026 | 255,35 | 256,40 | 247,45 | 251,40 | -1,85% | - |
| 07.01.2026 | 251,35 | 256,55 | 251,35 | 256,15 | 1,71% | - |
| 06.01.2026 | 241,95 | 252,45 | 240,90 | 251,85 | 4,18% | - |
| 05.01.2026 | 242,65 | 243,85 | 238,95 | 241,75 | 0,27% | - |
| 02.01.2026 | 242,00 | 244,60 | 238,70 | 241,10 | -0,04% | - |
| 30.12.2025 | 244,75 | 245,05 | 241,20 | 241,20 | -1,43% | - |
| 29.12.2025 | 245,75 | 246,50 | 243,00 | 244,70 | 0,62% | - |