269,550€
-1,84%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 264,00 | 273,85 | 262,20 | 270,25 | -1,58% | 88,00 |
| 20.02.2025 | 271,60 | 275,85 | 268,75 | 274,60 | 0,88% | 60,00 |
| 19.02.2025 | 268,65 | 277,30 | 268,20 | 272,20 | 1,32% | 13,00 |
| 18.02.2025 | 268,90 | 272,00 | 258,90 | 268,65 | 0,11% | 117,00 |
| 17.02.2025 | 269,70 | 270,30 | 267,45 | 268,35 | 0,41% | 52,00 |
| 14.02.2025 | 272,00 | 272,00 | 265,15 | 267,25 | -0,89% | 22,00 |
| 13.02.2025 | 268,45 | 271,15 | 266,30 | 269,65 | 0,24% | 19,00 |
| 12.02.2025 | 274,30 | 274,90 | 269,00 | 269,00 | -1,91% | 21,00 |
| 11.02.2025 | 276,25 | 278,40 | 273,70 | 274,25 | -1,01% | 13,00 |
| 10.02.2025 | 274,95 | 277,75 | 272,35 | 277,05 | 1,15% | - |
| 07.02.2025 | 276,65 | 278,85 | 273,75 | 273,90 | -1,19% | 86,00 |
| 06.02.2025 | 274,40 | 277,70 | 272,75 | 277,20 | 1,30% | 29,00 |
| 05.02.2025 | 267,25 | 275,40 | 266,55 | 273,65 | 1,94% | 124,00 |
| 04.02.2025 | 270,45 | 271,10 | 267,00 | 268,45 | -0,98% | 14,00 |
| 03.02.2025 | 267,85 | 273,10 | 266,45 | 271,10 | 1,04% | 37,00 |
| 31.01.2025 | 270,05 | 273,00 | 268,00 | 268,30 | -0,28% | 64,00 |
| 30.01.2025 | 266,55 | 274,60 | 264,50 | 269,05 | 1,11% | 19,00 |
| 29.01.2025 | 264,45 | 267,10 | 263,35 | 266,10 | 0,64% | 11,00 |
| 28.01.2025 | 263,45 | 271,10 | 263,00 | 264,40 | 0,53% | 112,00 |
| 27.01.2025 | 265,90 | 268,45 | 261,30 | 263,00 | -1,57% | 52,00 |
| 24.01.2025 | 264,95 | 267,20 | 262,00 | 267,20 | 0,39% | 16,00 |
| 23.01.2025 | 267,80 | 270,10 | 262,25 | 266,15 | -0,73% | 44,00 |
| 22.01.2025 | 265,25 | 268,30 | 263,10 | 268,10 | 1,17% | 72,00 |
| 21.01.2025 | 268,55 | 272,60 | 265,00 | 265,00 | -0,84% | 199,00 |
| 20.01.2025 | 267,85 | 270,10 | 266,10 | 267,25 | -0,50% | 290,00 |
| 17.01.2025 | 265,55 | 270,40 | 264,85 | 268,60 | 1,44% | 391,00 |
| 16.01.2025 | 257,25 | 266,90 | 256,15 | 264,80 | 3,14% | 3,00 |
| 15.01.2025 | 259,55 | 262,70 | 255,80 | 256,75 | -1,00% | 10,00 |
| 14.01.2025 | 261,85 | 263,70 | 255,45 | 259,35 | -1,22% | 14,00 |
| 13.01.2025 | 266,60 | 267,80 | 256,40 | 262,55 | -1,02% | 53,00 |
| 10.01.2025 | 262,45 | 268,15 | 260,35 | 265,25 | 1,20% | 17,00 |
| 09.01.2025 | 262,10 | 264,20 | 261,55 | 262,10 | 0,04% | 10,00 |
| 08.01.2025 | 257,10 | 263,10 | 256,35 | 262,00 | 2,02% | 22,00 |
| 07.01.2025 | 258,40 | 260,10 | 255,15 | 256,80 | -0,62% | 46,00 |
| 06.01.2025 | 258,20 | 260,00 | 256,00 | 258,40 | 0,10% | 27,00 |
| 03.01.2025 | 250,40 | 259,50 | 248,20 | 258,15 | 3,28% | 3,00 |
| 02.01.2025 | 252,35 | 257,10 | 248,95 | 249,95 | -0,68% | 40,00 |
| 30.12.2024 | 253,50 | 254,15 | 251,35 | 251,65 | -1,04% | 4,00 |
| 27.12.2024 | 255,05 | 255,45 | 251,60 | 254,30 | 0,49% | 10,00 |
| 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 |