253,000€
-0,94%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 256,20 | 258,30 | 248,65 | 253,05 | -0,92% | 23,00 |
| 20.12.2024 | 247,20 | 259,10 | 244,20 | 255,40 | 3,19% | 3,00 |
| 19.12.2024 | 246,50 | 249,35 | 244,20 | 247,50 | -0,14% | 166,00 |
| 18.12.2024 | 251,00 | 252,40 | 245,60 | 247,85 | -1,33% | 27,00 |
| 17.12.2024 | 252,25 | 252,65 | 246,90 | 251,20 | -0,46% | 239,00 |
| 16.12.2024 | 254,70 | 258,60 | 251,00 | 252,35 | -1,73% | 100,00 |
| 13.12.2024 | 259,70 | 261,10 | 254,00 | 256,80 | -1,08% | 69,00 |
| 12.12.2024 | 259,70 | 266,70 | 258,10 | 259,60 | -0,44% | 43,00 |
| 11.12.2024 | 261,10 | 265,75 | 260,35 | 260,75 | -0,06% | 43,00 |
| 10.12.2024 | 251,05 | 264,45 | 249,50 | 260,90 | 3,72% | 232,00 |
| 09.12.2024 | 251,55 | 253,10 | 248,80 | 251,55 | 0,22% | 13,00 |
| 06.12.2024 | 253,25 | 256,00 | 250,80 | 251,00 | -0,67% | 12,00 |
| 05.12.2024 | 256,05 | 260,50 | 252,20 | 252,70 | -1,39% | 159,00 |
| 04.12.2024 | 256,90 | 259,70 | 252,20 | 256,25 | -0,16% | 75,00 |
| 03.12.2024 | 253,85 | 257,30 | 251,35 | 256,65 | 1,12% | 5,00 |
| 02.12.2024 | 253,40 | 257,70 | 249,20 | 253,80 | 0,49% | 152,00 |
| 29.11.2024 | 253,00 | 257,10 | 251,20 | 252,55 | -0,39% | 166,00 |
| 28.11.2024 | 253,35 | 253,75 | 251,60 | 253,55 | 0,40% | 2,00 |
| 27.11.2024 | 254,35 | 258,40 | 251,80 | 252,55 | -0,73% | 7,00 |
| 26.11.2024 | 254,55 | 256,00 | 251,20 | 254,40 | 0,16% | 2,00 |
| 25.11.2024 | 255,00 | 255,90 | 249,90 | 254,00 | 0,59% | 93,00 |
| 22.11.2024 | 250,35 | 254,00 | 247,80 | 252,50 | 0,70% | 101,00 |
| 21.11.2024 | 252,75 | 254,90 | 249,40 | 250,75 | -0,91% | - |
| 20.11.2024 | 248,05 | 253,30 | 247,65 | 253,05 | 2,30% | - |
| 19.11.2024 | 246,20 | 250,55 | 243,60 | 247,35 | 0,59% | 15,00 |
| 18.11.2024 | 247,00 | 249,50 | 244,20 | 245,90 | -0,59% | 24,00 |
| 15.11.2024 | 246,50 | 250,70 | 244,45 | 247,35 | -0,28% | 19,00 |
| 14.11.2024 | 254,70 | 256,55 | 244,40 | 248,05 | -2,63% | 48,00 |
| 13.11.2024 | 258,40 | 260,80 | 252,65 | 254,75 | -1,64% | 60,00 |
| 12.11.2024 | 259,00 | 260,10 | 255,65 | 259,00 | 0,04% | 109,00 |
| 11.11.2024 | 250,35 | 262,40 | 249,80 | 258,90 | 3,54% | 189,00 |
| 08.11.2024 | 228,15 | 257,25 | 227,85 | 250,05 | 10,20% | 149,00 |
| 07.11.2024 | 223,10 | 226,90 | 218,90 | 226,90 | 1,84% | 4,00 |
| 06.11.2024 | 228,65 | 232,25 | 218,80 | 222,80 | 0,88% | 95,00 |
| 05.11.2024 | 218,50 | 221,45 | 214,45 | 220,85 | 1,26% | 27,00 |
| 04.11.2024 | 217,80 | 220,60 | 214,50 | 218,10 | 0,30% | 15,00 |
| 01.11.2024 | 212,95 | 218,30 | 211,15 | 217,45 | 2,09% | 2,00 |
| 31.10.2024 | 211,65 | 213,20 | 209,05 | 213,00 | 0,33% | - |
| 30.10.2024 | 214,80 | 216,30 | 211,60 | 212,30 | -1,19% | 8,00 |
| 29.10.2024 | 215,20 | 216,75 | 214,05 | 214,85 | -0,23% | - |
| 28.10.2024 | 217,20 | 219,10 | 215,35 | 215,35 | -0,49% | 76,00 |
| 25.10.2024 | 219,15 | 219,80 | 211,70 | 216,40 | -1,41% | 34,00 |
| 24.10.2024 | 217,30 | 220,60 | 216,10 | 219,50 | 0,80% | 3,00 |
| 23.10.2024 | 218,40 | 221,70 | 217,45 | 217,75 | -0,68% | 12,00 |
| 22.10.2024 | 218,45 | 219,55 | 216,05 | 219,25 | 0,25% | 9,00 |
| 21.10.2024 | 218,20 | 220,20 | 216,55 | 218,70 | 0,41% | 77,00 |
| 18.10.2024 | 211,25 | 217,95 | 209,70 | 217,80 | 2,93% | 53,00 |
| 17.10.2024 | 212,25 | 214,15 | 210,50 | 211,60 | -0,40% | - |
| 16.10.2024 | 211,10 | 213,85 | 209,70 | 212,45 | 0,66% | 170,00 |
| 15.10.2024 | 213,65 | 215,30 | 210,80 | 211,05 | -1,05% | 112,00 |
| 14.10.2024 | 213,25 | 215,35 | 211,20 | 213,30 | 0,00% | 26,00 |
| 11.10.2024 | 211,35 | 216,80 | 209,55 | 213,30 | 0,85% | 61,00 |
| 10.10.2024 | 211,75 | 213,40 | 208,25 | 211,50 | -0,21% | 171,00 |
| 09.10.2024 | 208,70 | 212,05 | 205,70 | 211,95 | 1,29% | 4,00 |
| 08.10.2024 | 207,30 | 211,30 | 205,70 | 209,25 | 0,79% | 104,00 |
| 07.10.2024 | 209,50 | 211,10 | 205,40 | 207,60 | -0,93% | 39,00 |
| 04.10.2024 | 208,70 | 211,75 | 208,20 | 209,55 | -0,38% | 40,00 |
| 03.10.2024 | 210,55 | 211,85 | 208,25 | 210,35 | -0,14% | 18,00 |
| 02.10.2024 | 211,45 | 213,10 | 209,70 | 210,65 | -0,54% | 30,00 |
| 01.10.2024 | 208,80 | 212,20 | 207,85 | 211,80 | 1,32% | 51,00 |
| 30.09.2024 | 207,75 | 209,20 | 206,30 | 209,05 | 0,60% | 1,00 |
| 27.09.2024 | 211,05 | 212,25 | 207,65 | 207,80 | -1,47% | - |
| 26.09.2024 | 214,95 | 216,30 | 207,75 | 210,90 | -1,70% | 30,00 |
| 25.09.2024 | 212,85 | 215,95 | 212,50 | 214,55 | 0,52% | 17,00 |
| 24.09.2024 | 214,90 | 216,95 | 213,10 | 213,45 | -0,74% | 65,00 |
| 23.09.2024 | 212,25 | 215,05 | 210,95 | 215,05 | 1,46% | 12,00 |
| 20.09.2024 | 212,75 | 214,30 | 207,20 | 211,95 | -0,49% | - |
| 19.09.2024 | 213,45 | 214,95 | 208,90 | 213,00 | 0,16% | 9,00 |
| 18.09.2024 | 212,05 | 212,90 | 207,80 | 212,65 | 0,33% | 285,00 |
| 17.09.2024 | 210,10 | 219,15 | 208,90 | 211,95 | 0,78% | 381,00 |
| 16.09.2024 | 210,75 | 212,30 | 208,85 | 210,30 | -0,52% | 6,00 |
| 13.09.2024 | 208,20 | 211,75 | 207,00 | 211,40 | 1,71% | 36,00 |
| 12.09.2024 | 207,20 | 210,10 | 204,35 | 207,85 | 0,61% | 53,00 |
| 11.09.2024 | 204,15 | 208,35 | 200,13 | 206,60 | 0,54% | 55,00 |
| 10.09.2024 | 198,15 | 206,15 | 197,00 | 205,50 | 3,44% | 81,00 |
| 09.09.2024 | 194,40 | 200,40 | 194,38 | 198,68 | 2,56% | 65,00 |
| 06.09.2024 | 194,48 | 195,90 | 190,45 | 193,73 | -0,37% | 112,00 |
| 05.09.2024 | 191,73 | 199,50 | 190,65 | 194,45 | 1,36% | 15,00 |
| 04.09.2024 | 185,98 | 197,95 | 185,18 | 191,85 | 2,70% | 97,00 |
| 03.09.2024 | 183,13 | 187,08 | 180,35 | 186,80 | 1,94% | - |
| 02.09.2024 | 183,45 | 183,50 | 182,70 | 183,25 | -0,03% | - |
| 30.08.2024 | 185,40 | 188,75 | 182,10 | 183,30 | -1,09% | 187,00 |
| 29.08.2024 | 184,05 | 187,05 | 184,00 | 185,33 | 0,62% | 492,00 |
| 28.08.2024 | 172,83 | 184,73 | 172,68 | 184,18 | 6,92% | 14,00 |
| 27.08.2024 | 162,75 | 175,52 | 161,60 | 172,25 | 6,49% | 82,00 |
| 26.08.2024 | 165,43 | 166,18 | 161,63 | 161,75 | -2,21% | 15,00 |
| 23.08.2024 | 167,18 | 168,95 | 163,38 | 165,40 | -1,06% | 3,00 |
| 22.08.2024 | 166,73 | 168,68 | 164,85 | 167,18 | 0,35% | 4,00 |
| 21.08.2024 | 164,25 | 167,80 | 163,05 | 166,60 | 1,51% | 8,00 |
| 20.08.2024 | 176,90 | 177,15 | 162,85 | 164,13 | -7,10% | - |
| 19.08.2024 | 175,13 | 178,83 | 173,90 | 176,68 | 0,63% | 1,00 |
| 16.08.2024 | 177,90 | 178,77 | 174,20 | 175,58 | -1,17% | 3,00 |
| 15.08.2024 | 174,38 | 179,00 | 174,05 | 177,65 | 1,97% | 9,00 |
| 14.08.2024 | 177,20 | 177,27 | 173,98 | 174,23 | -1,48% | - |
| 13.08.2024 | 172,23 | 177,68 | 171,63 | 176,85 | 2,86% | - |
| 12.08.2024 | 166,88 | 175,15 | 165,90 | 171,93 | 2,83% | - |
| 09.08.2024 | 174,13 | 175,88 | 160,75 | 167,20 | -8,51% | 1,00 |
| 08.08.2024 | 173,88 | 183,23 | 172,20 | 182,75 | 4,85% | 62,00 |
| 07.08.2024 | 181,13 | 182,60 | 171,60 | 174,30 | -2,99% | 9,00 |
| 06.08.2024 | 175,77 | 181,18 | 173,88 | 179,68 | 3,37% | 13,00 |