212,000€
-0,47%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 177,15 | 177,68 | 169,05 | 173,83 | -3,22% | 123,00 |
| 02.08.2024 | 182,90 | 182,90 | 171,10 | 179,60 | -1,66% | 21,00 |
| 01.08.2024 | 179,98 | 183,55 | 176,33 | 182,63 | 1,59% | 18,00 |
| 31.07.2024 | 179,08 | 182,02 | 176,88 | 179,77 | 0,17% | 24,00 |
| 30.07.2024 | 177,30 | 180,83 | 176,10 | 179,48 | 1,37% | 45,00 |
| 29.07.2024 | 178,73 | 179,63 | 172,63 | 177,05 | -0,55% | 28,00 |
| 26.07.2024 | 164,98 | 195,77 | 164,27 | 178,02 | 1,08% | 270,00 |
| 25.07.2024 | 179,60 | 181,90 | 176,08 | 176,13 | -1,80% | 16,00 |
| 24.07.2024 | 180,95 | 182,83 | 177,02 | 179,35 | -1,10% | 28,00 |
| 23.07.2024 | 178,02 | 183,83 | 177,83 | 181,35 | 1,67% | 1,00 |
| 22.07.2024 | 180,55 | 180,73 | 176,38 | 178,38 | -0,57% | 5,00 |
| 19.07.2024 | 179,15 | 181,75 | 176,63 | 179,40 | 0,34% | 34,00 |
| 18.07.2024 | 181,02 | 184,98 | 174,88 | 178,80 | -1,13% | 90,00 |
| 17.07.2024 | 184,63 | 187,55 | 179,08 | 180,85 | -2,16% | 19,00 |
| 16.07.2024 | 182,83 | 188,75 | 182,15 | 184,85 | 1,37% | 5,00 |
| 15.07.2024 | 185,80 | 187,30 | 181,73 | 182,35 | -1,54% | 1,00 |
| 12.07.2024 | 187,63 | 192,05 | 185,13 | 185,20 | -1,19% | 19,00 |
| 11.07.2024 | 182,40 | 188,68 | 181,23 | 187,43 | 2,70% | 2,00 |
| 10.07.2024 | 180,27 | 182,80 | 176,50 | 182,50 | 1,16% | 55,00 |
| 09.07.2024 | 183,75 | 184,25 | 179,15 | 180,40 | -1,70% | 4,00 |
| 08.07.2024 | 181,45 | 185,45 | 177,50 | 183,52 | 0,95% | 8,00 |
| 05.07.2024 | 181,75 | 182,35 | 180,15 | 181,80 | -0,01% | - |
| 04.07.2024 | 182,13 | 182,58 | 180,35 | 181,83 | -0,34% | 7,00 |
| 03.07.2024 | 183,48 | 184,68 | 179,83 | 182,45 | -0,50% | 17,00 |
| 02.07.2024 | 182,73 | 187,93 | 181,00 | 183,38 | 0,36% | 27,00 |
| 01.07.2024 | 187,95 | 194,48 | 182,00 | 182,73 | -2,97% | 32,00 |
| 28.06.2024 | 193,43 | 195,05 | 186,88 | 188,33 | -2,51% | 5,00 |
| 27.06.2024 | 193,18 | 194,50 | 190,95 | 193,18 | -0,28% | 93,00 |
| 26.06.2024 | 192,38 | 194,38 | 191,70 | 193,73 | 0,89% | 100,00 |
| 25.06.2024 | 191,60 | 193,40 | 188,95 | 192,02 | 0,95% | 99,00 |
| 24.06.2024 | 190,65 | 192,38 | 187,98 | 190,23 | -0,34% | 7,00 |
| 21.06.2024 | 186,02 | 191,13 | 185,00 | 190,88 | 2,52% | 195,00 |
| 20.06.2024 | 182,83 | 186,35 | 180,83 | 186,18 | 2,04% | 11,00 |
| 19.06.2024 | 182,75 | 182,95 | 182,35 | 182,45 | -0,26% | - |
| 18.06.2024 | 185,27 | 185,33 | 180,23 | 182,93 | -1,00% | 8,00 |
| 17.06.2024 | 187,27 | 188,80 | 184,60 | 184,77 | -1,33% | 1,00 |
| 14.06.2024 | 188,02 | 188,68 | 185,23 | 187,27 | -0,66% | 119,00 |
| 13.06.2024 | 185,52 | 190,43 | 182,18 | 188,52 | 1,49% | 83,00 |
| 12.06.2024 | 179,05 | 187,65 | 178,55 | 185,75 | 3,86% | 170,00 |
| 11.06.2024 | 178,15 | 180,80 | 176,95 | 178,85 | 0,24% | 15,00 |
| 10.06.2024 | 178,65 | 178,85 | 174,45 | 178,43 | 0,49% | 56,00 |
| 07.06.2024 | 176,93 | 179,80 | 175,10 | 177,55 | 0,41% | 2,00 |
| 06.06.2024 | 172,02 | 178,52 | 171,13 | 176,83 | 2,39% | 25,00 |
| 05.06.2024 | 167,58 | 174,23 | 167,27 | 172,70 | 3,30% | 53,00 |
| 04.06.2024 | 166,27 | 169,48 | 164,90 | 167,18 | 0,42% | - |
| 03.06.2024 | 163,75 | 169,90 | 159,08 | 166,48 | 1,91% | 13,00 |
| 31.05.2024 | 162,50 | 166,45 | 161,70 | 163,35 | 0,55% | 5,00 |
| 30.05.2024 | 158,23 | 165,77 | 157,83 | 162,45 | 1,90% | 123,00 |
| 29.05.2024 | 163,27 | 164,25 | 158,95 | 159,43 | -2,55% | 61,00 |
| 28.05.2024 | 165,98 | 167,13 | 163,48 | 163,60 | -1,55% | 73,00 |
| 27.05.2024 | 166,13 | 167,30 | 165,05 | 166,18 | 0,20% | 21,00 |
| 24.05.2024 | 158,10 | 165,98 | 156,80 | 165,85 | 4,95% | 12,00 |
| 23.05.2024 | 167,43 | 168,85 | 157,95 | 158,02 | -5,70% | 111,00 |
| 22.05.2024 | 168,43 | 169,00 | 166,18 | 167,58 | -0,65% | 134,00 |
| 21.05.2024 | 169,27 | 170,10 | 166,10 | 168,68 | -0,63% | 70,00 |
| 20.05.2024 | 172,25 | 173,83 | 168,05 | 169,75 | -1,47% | 89,00 |
| 17.05.2024 | 170,68 | 172,60 | 168,30 | 172,27 | 1,03% | 60,00 |
| 16.05.2024 | 166,02 | 171,10 | 164,55 | 170,52 | 2,68% | 119,00 |
| 15.05.2024 | 159,23 | 166,60 | 156,77 | 166,08 | 4,42% | 50,00 |
| 14.05.2024 | 149,30 | 160,73 | 146,77 | 159,05 | 6,60% | 32,00 |
| 13.05.2024 | 154,27 | 157,55 | 148,60 | 149,20 | -3,21% | 106,00 |
| 10.05.2024 | 160,93 | 178,60 | 151,18 | 154,15 | -6,22% | 128,00 |
| 09.05.2024 | 163,30 | 166,08 | 162,10 | 164,38 | 0,52% | 33,00 |
| 08.05.2024 | 168,25 | 170,13 | 163,08 | 163,52 | -4,51% | 14,00 |
| 07.05.2024 | 163,85 | 171,80 | 163,85 | 171,25 | 4,53% | 249,00 |
| 06.05.2024 | 162,25 | 165,08 | 161,80 | 163,83 | 1,19% | 50,00 |