246,350€
-2,38%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |