144,950€
1,24%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 144,93 | 144,95 | 143,75 | 144,85 | 1,17% | 50,00 |
| 30.07.2026 | 149,30 | 149,83 | 140,40 | 143,18 | -2,88% | 36,00 |
| 29.07.2026 | 147,68 | 151,68 | 145,95 | 147,43 | 0,14% | 27,00 |
| 28.07.2026 | 144,65 | 152,05 | 143,90 | 147,23 | 1,31% | 92,00 |
| 27.07.2026 | 144,48 | 148,30 | 140,68 | 145,33 | 1,13% | 20,00 |
| 24.07.2026 | 139,13 | 144,55 | 138,45 | 143,70 | 2,77% | 147,00 |
| 23.07.2026 | 138,75 | 141,35 | 137,50 | 139,83 | 0,32% | 40,00 |
| 22.07.2026 | 143,25 | 145,88 | 138,13 | 139,38 | -2,65% | 62,00 |
| 21.07.2026 | 147,38 | 147,48 | 142,73 | 143,18 | -2,40% | 5,00 |
| 20.07.2026 | 143,35 | 147,33 | 141,70 | 146,70 | 2,41% | 57,00 |
| 17.07.2026 | 142,52 | 144,60 | 140,40 | 143,25 | -0,97% | 74,00 |
| 16.07.2026 | 138,90 | 148,10 | 138,27 | 144,65 | 4,05% | 30,00 |
| 15.07.2026 | 139,58 | 142,88 | 137,48 | 139,02 | -0,14% | 15,00 |
| 14.07.2026 | 142,33 | 142,45 | 134,35 | 139,23 | -2,20% | 60,00 |
| 13.07.2026 | 140,65 | 144,23 | 140,43 | 142,35 | 0,73% | 75,00 |
| 10.07.2026 | 138,15 | 141,45 | 137,93 | 141,33 | 1,89% | 46,00 |
| 09.07.2026 | 138,27 | 138,73 | 134,00 | 138,70 | 0,38% | 18,00 |
| 08.07.2026 | 141,35 | 141,35 | 137,80 | 138,18 | -2,00% | 1,00 |
| 07.07.2026 | 139,35 | 142,85 | 138,45 | 141,00 | 1,26% | 65,00 |
| 06.07.2026 | 143,73 | 145,60 | 134,60 | 139,25 | -2,06% | 157,00 |
| 03.07.2026 | 144,23 | 144,35 | 141,90 | 142,18 | -1,98% | 149,00 |
| 02.07.2026 | 140,40 | 146,48 | 139,63 | 145,05 | 3,64% | 373,00 |
| 01.07.2026 | 133,18 | 140,80 | 132,93 | 139,95 | 3,80% | 134,00 |
| 30.06.2026 | 138,80 | 139,35 | 133,80 | 134,83 | -2,30% | 35,00 |
| 29.06.2026 | 140,38 | 140,40 | 137,23 | 138,00 | -0,25% | 73,00 |
| 26.06.2026 | 134,20 | 140,95 | 133,63 | 138,35 | 3,81% | 145,00 |
| 25.06.2026 | 131,83 | 135,50 | 130,52 | 133,27 | 1,70% | 185,00 |
| 24.06.2026 | 126,83 | 131,60 | 125,95 | 131,05 | 3,39% | 16,00 |
| 23.06.2026 | 123,00 | 127,80 | 120,40 | 126,75 | 3,96% | 152,00 |
| 22.06.2026 | 126,93 | 127,60 | 121,58 | 121,93 | -4,05% | 29,00 |
| 19.06.2026 | 126,93 | 128,05 | 126,15 | 127,08 | 0,83% | 43,00 |
| 18.06.2026 | 125,53 | 127,25 | 125,38 | 126,03 | -0,43% | 16,00 |
| 17.06.2026 | 127,45 | 129,88 | 126,20 | 126,58 | 0,40% | - |
| 16.06.2026 | 127,75 | 130,25 | 126,08 | 126,08 | -1,20% | 155,00 |
| 15.06.2026 | 130,55 | 131,50 | 127,15 | 127,60 | -1,52% | 414,00 |
| 12.06.2026 | 129,05 | 129,98 | 125,73 | 129,58 | 0,48% | 10,00 |
| 11.06.2026 | 131,10 | 132,40 | 127,98 | 128,95 | -1,24% | 134,00 |
| 10.06.2026 | 139,15 | 141,02 | 130,58 | 130,58 | -4,32% | 269,00 |
| 09.06.2026 | 131,68 | 137,52 | 129,98 | 136,48 | 3,29% | 11,00 |
| 08.06.2026 | 132,80 | 135,00 | 130,77 | 132,13 | -0,58% | 400,00 |
| 05.06.2026 | 125,45 | 133,95 | 125,15 | 132,90 | 4,77% | 346,00 |
| 04.06.2026 | 123,10 | 129,73 | 122,90 | 126,85 | 2,77% | 91,00 |
| 03.06.2026 | 122,80 | 125,28 | 121,80 | 123,43 | 0,45% | 65,00 |
| 02.06.2026 | 126,98 | 127,13 | 122,55 | 122,88 | -4,06% | 26,00 |
| 01.06.2026 | 124,73 | 129,30 | 122,98 | 128,08 | 3,22% | 138,00 |
| 29.05.2026 | 122,65 | 124,55 | 121,73 | 124,08 | 1,02% | 211,00 |
| 28.05.2026 | 125,75 | 126,68 | 120,73 | 122,83 | -1,62% | 447,00 |
| 27.05.2026 | 125,53 | 127,88 | 121,70 | 124,85 | -5,92% | 339,00 |
| 26.05.2026 | 134,00 | 134,70 | 131,88 | 132,70 | -1,30% | 37,00 |
| 25.05.2026 | 134,40 | 135,35 | 134,33 | 134,45 | -0,72% | 4,00 |
| 22.05.2026 | 135,40 | 135,75 | 135,30 | 135,43 | -0,24% | - |
| 21.05.2026 | 134,70 | 136,08 | 132,48 | 135,75 | 1,34% | 21,00 |
| 20.05.2026 | 133,27 | 134,80 | 130,02 | 133,95 | 0,26% | 159,00 |
| 19.05.2026 | 130,63 | 136,15 | 129,95 | 133,60 | 1,79% | 164,00 |
| 18.05.2026 | 126,08 | 132,00 | 125,40 | 131,25 | 3,16% | 313,00 |
| 15.05.2026 | 126,88 | 132,25 | 126,00 | 127,23 | -0,62% | 655,00 |
| 14.05.2026 | 127,80 | 130,35 | 125,65 | 128,02 | 0,69% | 179,00 |
| 13.05.2026 | 135,25 | 136,85 | 124,35 | 127,15 | -6,16% | 430,00 |
| 12.05.2026 | 130,80 | 136,35 | 130,75 | 135,50 | 4,29% | 339,00 |
| 11.05.2026 | 131,77 | 132,65 | 129,15 | 129,93 | -0,90% | 192,00 |
| 08.05.2026 | 137,00 | 138,55 | 130,85 | 131,10 | -4,62% | 57,00 |
| 07.05.2026 | 129,48 | 138,85 | 129,40 | 137,45 | 7,09% | 418,00 |
| 06.05.2026 | 143,35 | 154,30 | 126,25 | 128,35 | -10,31% | 1.126,00 |
| 05.05.2026 | 147,08 | 147,43 | 142,52 | 143,10 | -2,64% | 140,00 |
| 04.05.2026 | 149,38 | 152,00 | 145,85 | 146,98 | 0,41% | 249,00 |
| 30.04.2026 | 137,02 | 147,33 | 136,93 | 146,38 | 7,16% | 195,00 |
| 29.04.2026 | 156,60 | 157,40 | 135,65 | 136,60 | -12,51% | 318,00 |
| 28.04.2026 | 160,50 | 163,43 | 155,68 | 156,13 | -2,95% | 148,00 |
| 27.04.2026 | 161,58 | 163,60 | 160,00 | 160,88 | 0,70% | 54,00 |
| 24.04.2026 | 164,85 | 164,93 | 159,02 | 159,75 | -2,64% | 147,00 |
| 23.04.2026 | 164,70 | 166,05 | 162,55 | 164,08 | -0,76% | 61,00 |
| 22.04.2026 | 164,50 | 166,40 | 164,23 | 165,33 | 0,70% | 79,00 |
| 21.04.2026 | 170,77 | 172,60 | 163,55 | 164,18 | -3,53% | 112,00 |
| 20.04.2026 | 172,80 | 175,52 | 169,48 | 170,18 | -1,70% | 427,00 |
| 17.04.2026 | 171,15 | 174,38 | 171,05 | 173,13 | 1,26% | 49,00 |
| 16.04.2026 | 171,80 | 174,02 | 170,20 | 170,98 | -0,16% | 6,00 |
| 15.04.2026 | 170,80 | 174,23 | 170,35 | 171,25 | 0,76% | 41,00 |
| 14.04.2026 | 168,10 | 172,45 | 166,80 | 169,95 | 1,33% | 17,00 |
| 13.04.2026 | 167,05 | 169,20 | 166,05 | 167,73 | -0,39% | 11,00 |
| 10.04.2026 | 170,63 | 170,75 | 166,50 | 168,38 | -2,50% | 1,00 |
| 09.04.2026 | 174,23 | 174,35 | 170,00 | 172,70 | -0,73% | 19,00 |
| 08.04.2026 | 173,00 | 177,93 | 173,00 | 173,98 | -1,01% | 20,00 |
| 07.04.2026 | 176,45 | 178,18 | 171,40 | 175,75 | -0,62% | 5,00 |
| 02.04.2026 | 176,98 | 181,30 | 175,63 | 176,85 | -1,28% | 2,00 |
| 01.04.2026 | 181,90 | 183,60 | 174,88 | 179,15 | -1,29% | 3,00 |
| 31.03.2026 | 182,80 | 184,18 | 179,50 | 181,50 | -0,07% | 106,00 |
| 30.03.2026 | 181,33 | 183,83 | 179,68 | 181,63 | -0,30% | - |
| 27.03.2026 | 189,75 | 189,88 | 181,38 | 182,18 | -3,87% | 8,00 |
| 26.03.2026 | 184,58 | 191,45 | 183,52 | 189,50 | -0,05% | - |
| 25.03.2026 | 194,98 | 196,18 | 188,65 | 189,60 | -3,02% | - |
| 24.03.2026 | 195,75 | 196,68 | 191,02 | 195,50 | 0,23% | 1,00 |
| 23.03.2026 | 194,58 | 201,08 | 192,60 | 195,05 | -0,12% | 4,00 |
| 20.03.2026 | 197,18 | 199,33 | 194,88 | 195,27 | -1,20% | - |
| 19.03.2026 | 200,80 | 202,25 | 195,75 | 197,65 | -1,74% | 15,00 |
| 18.03.2026 | 200,65 | 202,00 | 196,98 | 201,15 | 1,18% | 1,00 |
| 17.03.2026 | 195,80 | 202,10 | 193,70 | 198,80 | 1,94% | 1,00 |
| 16.03.2026 | 195,80 | 199,93 | 192,75 | 195,02 | 0,28% | 1,00 |
| 13.03.2026 | 194,95 | 201,00 | 189,43 | 194,48 | -3,63% | 42,00 |
| 12.03.2026 | 205,50 | 208,25 | 201,80 | 201,80 | -1,87% | 2,00 |
| 11.03.2026 | 205,85 | 206,40 | 202,20 | 205,65 | 0,46% | 6,00 |