229,450€
0,64%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |