273,500€
-1,28%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 278,30 | 281,40 | 273,05 | 273,60 | -1,25% | 29,00 |
| 05.06.2025 | 279,45 | 282,40 | 275,55 | 277,05 | -0,95% | 45,00 |
| 04.06.2025 | 284,45 | 286,00 | 279,30 | 279,70 | -1,67% | 39,00 |
| 03.06.2025 | 283,55 | 285,40 | 280,65 | 284,45 | 0,26% | 11,00 |
| 02.06.2025 | 284,05 | 285,50 | 280,00 | 283,70 | -0,91% | 17,00 |
| 30.05.2025 | 285,70 | 288,30 | 283,25 | 286,30 | 0,58% | 43,00 |
| 29.05.2025 | 292,50 | 292,50 | 283,35 | 284,65 | -0,58% | 65,00 |
| 28.05.2025 | 288,35 | 290,35 | 285,70 | 286,30 | -0,68% | - |
| 27.05.2025 | 287,40 | 290,30 | 283,30 | 288,25 | 0,16% | 74,00 |
| 26.05.2025 | 284,20 | 289,70 | 282,30 | 287,80 | 1,75% | 59,00 |
| 23.05.2025 | 283,25 | 285,90 | 278,70 | 282,85 | -0,53% | 21,00 |
| 22.05.2025 | 286,80 | 288,00 | 283,55 | 284,35 | -0,82% | 57,00 |
| 21.05.2025 | 287,65 | 290,70 | 284,10 | 286,70 | -1,19% | 57,00 |
| 20.05.2025 | 288,50 | 292,15 | 285,00 | 290,15 | 0,19% | 22,00 |
| 19.05.2025 | 285,75 | 290,70 | 282,00 | 289,60 | -0,52% | 90,00 |
| 16.05.2025 | 286,85 | 291,75 | 284,65 | 291,10 | 1,15% | - |
| 15.05.2025 | 286,30 | 288,55 | 283,20 | 287,80 | -0,02% | 38,00 |
| 14.05.2025 | 281,40 | 288,20 | 278,35 | 287,85 | 2,18% | 4,00 |
| 13.05.2025 | 283,85 | 289,95 | 281,35 | 281,70 | -1,28% | 64,00 |
| 12.05.2025 | 288,00 | 295,50 | 275,05 | 285,35 | 3,37% | 258,00 |
| 09.05.2025 | 245,00 | 277,10 | 245,00 | 276,05 | 20,31% | 194,00 |
| 08.05.2025 | 235,50 | 237,30 | 229,25 | 229,45 | -1,78% | 45,00 |
| 07.05.2025 | 228,90 | 234,15 | 228,10 | 233,60 | 2,48% | 7,00 |
| 06.05.2025 | 227,70 | 229,70 | 225,40 | 227,95 | -0,33% | 2,00 |
| 05.05.2025 | 226,10 | 230,85 | 222,50 | 228,70 | 0,59% | 5,00 |
| 02.05.2025 | 220,95 | 228,25 | 219,20 | 227,35 | 2,11% | 2,00 |
| 30.04.2025 | 219,90 | 223,15 | 216,35 | 222,65 | 0,75% | 21,00 |
| 29.04.2025 | 227,05 | 227,65 | 217,25 | 221,00 | -2,84% | - |
| 28.04.2025 | 228,00 | 233,80 | 225,65 | 227,45 | -0,89% | 2,00 |
| 25.04.2025 | 229,90 | 231,05 | 227,45 | 229,50 | 0,66% | - |
| 24.04.2025 | 216,75 | 229,80 | 213,80 | 228,00 | 4,59% | 63,00 |
| 23.04.2025 | 218,00 | 225,20 | 216,50 | 218,00 | 2,08% | 201,00 |
| 22.04.2025 | 206,40 | 215,60 | 206,40 | 213,55 | -1,59% | 2,00 |
| 17.04.2025 | 222,55 | 223,20 | 206,80 | 217,00 | -1,52% | 206,00 |
| 16.04.2025 | 223,60 | 226,75 | 216,55 | 220,35 | -3,01% | - |
| 15.04.2025 | 224,70 | 227,90 | 224,10 | 227,20 | 0,93% | 16,00 |
| 14.04.2025 | 224,20 | 227,95 | 222,80 | 225,10 | 0,49% | 22,00 |
| 11.04.2025 | 224,95 | 225,90 | 216,95 | 224,00 | -0,16% | - |
| 10.04.2025 | 241,15 | 242,40 | 219,40 | 224,35 | -7,45% | 30,00 |
| 09.04.2025 | 219,80 | 243,20 | 218,10 | 242,40 | 7,52% | 67,00 |
| 08.04.2025 | 237,40 | 241,80 | 223,10 | 225,45 | -4,02% | 49,00 |
| 07.04.2025 | 216,30 | 238,40 | 212,60 | 234,90 | 4,82% | - |
| 04.04.2025 | 229,25 | 234,70 | 216,00 | 224,10 | -3,80% | 97,00 |
| 03.04.2025 | 240,20 | 240,90 | 224,25 | 232,95 | -6,16% | 52,00 |
| 02.04.2025 | 243,20 | 248,95 | 240,65 | 248,25 | 1,76% | - |
| 01.04.2025 | 242,00 | 245,15 | 238,35 | 243,95 | 0,37% | 1,00 |
| 31.03.2025 | 238,70 | 243,55 | 236,40 | 243,05 | 1,69% | 31,00 |
| 28.03.2025 | 241,05 | 242,35 | 236,35 | 239,00 | -0,91% | - |
| 27.03.2025 | 246,35 | 248,50 | 241,15 | 241,20 | -2,13% | 14,00 |
| 26.03.2025 | 252,45 | 255,00 | 242,80 | 246,45 | -2,38% | 1,00 |
| 25.03.2025 | 252,95 | 255,55 | 249,15 | 252,45 | -0,96% | 28,00 |
| 24.03.2025 | 248,05 | 254,90 | 247,95 | 254,90 | 3,01% | 25,00 |
| 21.03.2025 | 245,10 | 248,60 | 239,35 | 247,45 | 1,12% | - |
| 20.03.2025 | 244,55 | 248,50 | 242,80 | 244,70 | 0,35% | 105,00 |
| 19.03.2025 | 238,40 | 244,85 | 236,50 | 243,85 | 2,52% | - |
| 18.03.2025 | 239,15 | 241,30 | 233,50 | 237,85 | -0,67% | 16,00 |
| 17.03.2025 | 233,75 | 240,20 | 231,50 | 239,45 | 1,96% | 18,00 |
| 14.03.2025 | 226,70 | 236,45 | 225,35 | 234,85 | 4,19% | 8,00 |
| 13.03.2025 | 228,95 | 230,35 | 220,90 | 225,40 | -1,40% | 119,00 |
| 12.03.2025 | 225,25 | 234,50 | 221,80 | 228,60 | 1,65% | 311,00 |
| 11.03.2025 | 217,60 | 227,60 | 214,60 | 224,90 | 2,81% | - |
| 10.03.2025 | 230,30 | 231,40 | 212,30 | 218,75 | -5,79% | 777,00 |
| 07.03.2025 | 239,95 | 241,50 | 227,45 | 232,20 | -3,59% | 360,00 |
| 06.03.2025 | 250,70 | 250,80 | 240,05 | 240,85 | -4,04% | 117,00 |
| 05.03.2025 | 255,00 | 255,15 | 248,80 | 251,00 | -1,01% | 15,00 |
| 04.03.2025 | 260,50 | 261,90 | 248,80 | 253,55 | -2,56% | 115,00 |
| 03.03.2025 | 261,85 | 266,65 | 258,40 | 260,20 | -0,88% | 621,00 |
| 28.02.2025 | 257,00 | 262,80 | 253,10 | 262,50 | 2,28% | 57,00 |
| 27.02.2025 | 258,90 | 261,00 | 252,90 | 256,65 | -0,50% | 43,00 |
| 26.02.2025 | 254,65 | 259,65 | 252,60 | 257,95 | 1,62% | 91,00 |
| 25.02.2025 | 270,80 | 272,30 | 248,20 | 253,85 | -6,22% | 275,00 |
| 24.02.2025 | 270,50 | 274,85 | 269,45 | 270,70 | 0,17% | 65,00 |
| 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 |