273,850€
-1,53%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 274,85 | 276,30 | 273,00 | 276,00 | -0,76% | 20,00 |
| 14.10.2025 | 269,65 | 278,60 | 268,95 | 278,10 | 2,58% | - |
| 13.10.2025 | 274,25 | 275,40 | 269,65 | 271,10 | 0,22% | 232,00 |
| 10.10.2025 | 277,25 | 278,85 | 270,40 | 270,50 | -2,33% | 54,00 |
| 09.10.2025 | 271,00 | 281,00 | 269,60 | 276,95 | 1,43% | 68,00 |
| 08.10.2025 | 270,05 | 273,65 | 266,55 | 273,05 | 1,39% | 41,00 |
| 07.10.2025 | 266,25 | 270,25 | 264,40 | 269,30 | 1,64% | 37,00 |
| 06.10.2025 | 264,50 | 267,10 | 261,75 | 264,95 | -0,15% | 19,00 |
| 03.10.2025 | 266,95 | 269,10 | 262,90 | 265,35 | 0,00% | 65,00 |
| 02.10.2025 | 261,05 | 266,05 | 258,80 | 265,35 | 1,82% | 23,00 |
| 01.10.2025 | 261,35 | 265,40 | 246,10 | 260,60 | -0,72% | 90,00 |
| 30.09.2025 | 264,55 | 265,15 | 259,90 | 262,50 | -0,91% | 9,00 |
| 29.09.2025 | 272,10 | 272,85 | 262,95 | 264,90 | -3,02% | 76,00 |
| 26.09.2025 | 277,05 | 279,60 | 272,70 | 273,15 | -1,60% | 24,00 |
| 25.09.2025 | 278,50 | 278,85 | 268,50 | 277,60 | -0,32% | - |
| 24.09.2025 | 278,05 | 281,70 | 276,60 | 278,50 | 0,09% | - |
| 23.09.2025 | 283,95 | 284,80 | 278,05 | 278,25 | -2,02% | - |
| 22.09.2025 | 281,55 | 284,65 | 278,05 | 284,00 | 0,66% | 15,00 |
| 19.09.2025 | 283,30 | 284,85 | 280,10 | 282,15 | -0,34% | - |
| 18.09.2025 | 274,20 | 284,10 | 270,40 | 283,10 | 4,02% | - |
| 17.09.2025 | 280,15 | 281,55 | 265,35 | 272,15 | -2,82% | 101,00 |
| 16.09.2025 | 289,25 | 291,65 | 277,65 | 280,05 | -3,13% | 27,00 |
| 15.09.2025 | 291,70 | 293,85 | 289,00 | 289,10 | -0,76% | 34,00 |
| 12.09.2025 | 288,25 | 294,50 | 287,25 | 291,30 | 0,47% | - |
| 11.09.2025 | 288,80 | 291,95 | 287,10 | 289,95 | 1,05% | 20,00 |
| 10.09.2025 | 302,15 | 305,40 | 282,65 | 286,95 | -4,87% | 68,00 |
| 09.09.2025 | 297,05 | 301,90 | 296,00 | 301,65 | 1,55% | 77,00 |
| 08.09.2025 | 297,50 | 299,80 | 294,45 | 297,05 | -0,12% | 19,00 |
| 05.09.2025 | 297,40 | 297,70 | 294,70 | 297,40 | 0,00% | - |
| 04.09.2025 | 295,00 | 300,10 | 293,80 | 297,40 | 0,88% | 37,00 |
| 03.09.2025 | 296,55 | 299,20 | 290,40 | 294,80 | -0,49% | 40,00 |
| 02.09.2025 | 290,10 | 299,65 | 288,65 | 296,25 | 1,87% | 167,00 |
| 01.09.2025 | 289,90 | 292,90 | 287,90 | 290,80 | 0,09% | 36,00 |
| 29.08.2025 | 289,05 | 291,50 | 287,40 | 290,55 | 0,50% | - |
| 28.08.2025 | 286,95 | 289,15 | 284,35 | 289,10 | 0,59% | - |
| 27.08.2025 | 287,80 | 288,70 | 284,70 | 287,40 | 0,82% | 32,00 |
| 26.08.2025 | 282,60 | 285,30 | 281,75 | 285,05 | 0,58% | - |
| 25.08.2025 | 282,60 | 283,80 | 280,25 | 283,40 | 0,37% | 1,00 |
| 22.08.2025 | 282,80 | 285,55 | 281,70 | 282,35 | -0,05% | - |
| 21.08.2025 | 285,90 | 287,90 | 281,95 | 282,50 | -1,12% | 50,00 |
| 20.08.2025 | 280,55 | 286,05 | 280,15 | 285,70 | 1,58% | 33,00 |
| 19.08.2025 | 276,60 | 281,25 | 274,05 | 281,25 | 1,52% | 85,00 |
| 18.08.2025 | 274,85 | 277,60 | 274,00 | 277,05 | 0,78% | 8,00 |
| 15.08.2025 | 271,40 | 274,90 | 268,80 | 274,90 | 1,31% | 81,00 |
| 14.08.2025 | 263,30 | 271,35 | 261,90 | 271,35 | 2,92% | 63,00 |
| 13.08.2025 | 265,00 | 268,35 | 262,30 | 263,65 | -0,58% | 26,00 |
| 12.08.2025 | 262,45 | 265,20 | 259,10 | 265,20 | 0,97% | 42,00 |
| 11.08.2025 | 263,45 | 267,90 | 261,90 | 262,65 | -0,44% | 37,00 |
| 08.08.2025 | 260,90 | 268,50 | 259,20 | 263,80 | 1,29% | 22,00 |
| 07.08.2025 | 238,10 | 281,00 | 237,95 | 260,45 | 9,50% | 150,00 |
| 06.08.2025 | 243,60 | 244,00 | 237,85 | 237,85 | -2,04% | 181,00 |
| 05.08.2025 | 249,75 | 250,30 | 242,65 | 242,80 | -2,37% | 55,00 |
| 04.08.2025 | 247,15 | 250,90 | 246,00 | 248,70 | 0,97% | 23,00 |
| 01.08.2025 | 251,70 | 253,50 | 244,40 | 246,30 | -2,40% | 4,00 |
| 31.07.2025 | 263,25 | 265,00 | 252,00 | 252,35 | -3,35% | 40,00 |
| 30.07.2025 | 252,70 | 261,50 | 252,10 | 261,10 | 3,47% | - |
| 29.07.2025 | 252,80 | 255,60 | 251,20 | 252,35 | 0,08% | 37,00 |
| 28.07.2025 | 248,35 | 252,70 | 248,30 | 252,15 | 2,04% | 2,00 |
| 25.07.2025 | 244,45 | 248,00 | 242,20 | 247,10 | 1,42% | 1,00 |
| 24.07.2025 | 243,55 | 244,60 | 241,20 | 243,65 | 0,06% | - |
| 23.07.2025 | 244,05 | 246,30 | 242,35 | 243,50 | 0,19% | 83,00 |
| 22.07.2025 | 240,30 | 243,80 | 239,65 | 243,05 | 1,10% | 3,00 |
| 21.07.2025 | 244,75 | 247,35 | 239,95 | 240,40 | -1,70% | 28,00 |
| 18.07.2025 | 244,65 | 246,00 | 243,75 | 244,55 | 0,12% | - |
| 17.07.2025 | 247,95 | 249,50 | 244,00 | 244,25 | -1,43% | 15,00 |
| 16.07.2025 | 249,10 | 252,00 | 245,85 | 247,80 | -0,90% | 5,00 |
| 15.07.2025 | 250,70 | 252,40 | 248,85 | 250,05 | -0,10% | 19,00 |
| 14.07.2025 | 246,45 | 253,75 | 246,25 | 250,30 | 1,11% | - |
| 11.07.2025 | 253,70 | 254,05 | 247,35 | 247,55 | -2,67% | 34,00 |
| 10.07.2025 | 252,85 | 256,10 | 251,40 | 254,35 | 0,24% | 50,00 |
| 09.07.2025 | 252,85 | 255,60 | 250,65 | 253,75 | 0,30% | 6,00 |
| 08.07.2025 | 256,45 | 258,25 | 252,20 | 253,00 | -1,27% | 23,00 |
| 07.07.2025 | 254,70 | 257,95 | 254,15 | 256,25 | 0,93% | - |
| 04.07.2025 | 254,95 | 256,70 | 253,70 | 253,90 | -0,90% | 2,00 |
| 03.07.2025 | 256,05 | 258,05 | 252,85 | 256,20 | 0,29% | 26,00 |
| 02.07.2025 | 255,00 | 259,00 | 252,25 | 255,45 | 0,45% | 151,00 |
| 01.07.2025 | 252,05 | 266,30 | 247,50 | 254,30 | -4,69% | 40,00 |
| 30.06.2025 | 268,25 | 270,20 | 265,30 | 266,80 | -0,22% | 8,00 |
| 27.06.2025 | 265,50 | 267,65 | 261,85 | 267,40 | 1,08% | - |
| 26.06.2025 | 262,45 | 264,65 | 260,80 | 264,55 | 0,76% | 29,00 |
| 25.06.2025 | 267,80 | 268,95 | 261,55 | 262,55 | -2,25% | - |
| 24.06.2025 | 267,10 | 270,65 | 262,40 | 268,60 | 1,05% | 54,00 |
| 23.06.2025 | 263,05 | 267,95 | 262,85 | 265,80 | 0,99% | 1,00 |
| 20.06.2025 | 261,25 | 264,55 | 259,10 | 263,20 | 1,21% | 2,00 |
| 19.06.2025 | 262,40 | 262,60 | 258,60 | 260,05 | -1,03% | 15,00 |
| 18.06.2025 | 264,90 | 265,65 | 261,10 | 262,75 | -0,87% | - |
| 17.06.2025 | 264,20 | 265,45 | 260,30 | 265,05 | 0,00% | 3,00 |
| 16.06.2025 | 264,20 | 267,65 | 263,35 | 265,05 | 0,65% | 9,00 |
| 13.06.2025 | 259,45 | 266,90 | 259,00 | 263,35 | 0,55% | - |
| 12.06.2025 | 261,45 | 262,30 | 257,70 | 261,90 | -0,48% | 145,00 |
| 11.06.2025 | 260,75 | 265,10 | 259,90 | 263,15 | 0,63% | 463,00 |
| 10.06.2025 | 267,40 | 269,30 | 258,90 | 261,50 | -2,22% | 196,00 |
| 09.06.2025 | 270,60 | 274,90 | 265,60 | 267,45 | -2,25% | 18,00 |
| 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 |