119,750€
-0,42%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 121,00 | 122,05 | 118,85 | 120,23 | -0,02% | 149,00 |
| 05.10.2026 | 117,58 | 120,68 | 117,15 | 120,25 | 2,89% | 45,00 |
| 02.10.2026 | 116,58 | 118,00 | 113,88 | 116,88 | 0,34% | 168,00 |
| 01.10.2026 | 116,10 | 117,03 | 114,50 | 116,48 | 1,06% | 91,00 |
| 30.09.2026 | 117,25 | 117,95 | 114,85 | 115,25 | -1,58% | 47,00 |
| 29.09.2026 | 116,95 | 118,15 | 115,45 | 117,10 | 0,09% | 10,00 |
| 28.09.2026 | 119,20 | 121,68 | 114,73 | 117,00 | -2,15% | 61,00 |
| 25.09.2026 | 119,53 | 121,10 | 117,93 | 119,58 | 0,34% | - |
| 24.09.2026 | 119,43 | 121,83 | 118,35 | 119,18 | 0,21% | 155,00 |
| 23.09.2026 | 122,08 | 122,73 | 118,80 | 118,93 | -2,52% | - |
| 22.09.2026 | 122,53 | 123,28 | 120,28 | 122,00 | -0,49% | 1,00 |
| 21.09.2026 | 123,08 | 124,10 | 120,83 | 122,60 | -0,39% | 33,00 |
| 18.09.2026 | 123,55 | 124,35 | 122,23 | 123,08 | 0,10% | 12,00 |
| 17.09.2026 | 123,28 | 124,45 | 120,58 | 122,95 | -0,73% | 62,00 |
| 16.09.2026 | 120,85 | 124,38 | 119,95 | 123,85 | 2,59% | 1,00 |
| 15.09.2026 | 119,23 | 121,40 | 117,98 | 120,73 | 1,43% | 30,00 |
| 14.09.2026 | 113,55 | 119,18 | 113,55 | 119,03 | 4,48% | 43,00 |
| 11.09.2026 | 116,40 | 117,70 | 113,08 | 113,93 | -1,62% | 51,00 |
| 10.09.2026 | 118,88 | 120,40 | 115,48 | 115,80 | -2,38% | 261,00 |
| 09.09.2026 | 122,38 | 122,48 | 118,03 | 118,63 | -3,18% | 865,00 |
| 08.09.2026 | 126,50 | 126,85 | 119,85 | 122,53 | -3,20% | 113,00 |
| 07.09.2026 | 127,80 | 127,80 | 126,53 | 126,58 | -0,65% | 5,00 |
| 04.09.2026 | 129,58 | 129,70 | 125,18 | 127,40 | -1,77% | 127,00 |
| 03.09.2026 | 128,13 | 129,83 | 125,00 | 129,70 | 1,35% | 199,00 |
| 02.09.2026 | 128,00 | 130,52 | 126,98 | 127,98 | 0,02% | 86,00 |
| 01.09.2026 | 128,20 | 130,85 | 126,65 | 127,95 | -0,25% | 1.284,00 |
| 31.08.2026 | 125,85 | 128,95 | 122,60 | 128,27 | 2,42% | 230,00 |
| 28.08.2026 | 122,98 | 126,38 | 122,95 | 125,25 | 1,83% | 115,00 |
| 27.08.2026 | 123,25 | 124,30 | 120,75 | 123,00 | -0,61% | 13,00 |
| 26.08.2026 | 121,65 | 124,13 | 121,50 | 123,75 | 1,43% | 5,00 |
| 25.08.2026 | 124,98 | 125,33 | 121,40 | 122,00 | -2,59% | 25,00 |
| 24.08.2026 | 126,63 | 129,55 | 124,85 | 125,25 | -1,63% | 232,00 |
| 21.08.2026 | 125,70 | 128,52 | 124,70 | 127,33 | 0,28% | 75,00 |
| 20.08.2026 | 130,25 | 130,80 | 126,70 | 126,98 | -2,33% | 617,00 |
| 19.08.2026 | 127,53 | 133,08 | 126,55 | 130,00 | 1,52% | 1.061,00 |
| 18.08.2026 | 120,10 | 128,10 | 119,20 | 128,05 | 6,24% | 432,00 |
| 17.08.2026 | 124,00 | 124,55 | 119,35 | 120,53 | -3,23% | 154,00 |
| 14.08.2026 | 128,10 | 128,10 | 124,35 | 124,55 | -1,93% | 543,00 |
| 13.08.2026 | 126,85 | 127,35 | 124,13 | 127,00 | 1,11% | 291,00 |
| 12.08.2026 | 125,63 | 126,65 | 120,33 | 125,60 | 0,04% | 679,00 |
| 11.08.2026 | 123,80 | 125,78 | 123,00 | 125,55 | 1,50% | 244,00 |
| 10.08.2026 | 121,45 | 124,55 | 121,45 | 123,70 | 1,62% | 273,00 |
| 07.08.2026 | 120,78 | 122,48 | 117,75 | 121,73 | 0,58% | 266,00 |
| 06.08.2026 | 116,00 | 121,03 | 112,83 | 121,03 | 4,56% | 1.901,00 |
| 05.08.2026 | 145,20 | 145,70 | 110,13 | 115,75 | -19,94% | 2.658,00 |
| 04.08.2026 | 147,85 | 148,48 | 142,65 | 144,58 | -1,83% | 58,00 |
| 03.08.2026 | 144,25 | 149,38 | 144,00 | 147,27 | 2,63% | 127,00 |
| 31.07.2026 | 144,93 | 146,58 | 141,65 | 143,50 | 0,23% | 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 |