137,050€
-0,29%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 208,45 | 209,25 | 201,15 | 204,70 | -1,11% | - |
| 09.03.2026 | 202,00 | 207,50 | 201,80 | 207,00 | 1,40% | 3,00 |
| 06.03.2026 | 207,60 | 207,90 | 201,15 | 204,15 | -1,28% | 17,00 |
| 05.03.2026 | 210,60 | 210,60 | 206,05 | 206,80 | -1,27% | 11,00 |
| 04.03.2026 | 207,15 | 212,80 | 204,65 | 209,45 | 0,38% | 50,00 |
| 03.03.2026 | 208,50 | 209,45 | 204,80 | 208,65 | -0,62% | 1.082,00 |
| 02.03.2026 | 207,40 | 212,85 | 207,05 | 209,95 | 0,67% | 21,00 |
| 27.02.2026 | 212,45 | 213,35 | 207,95 | 208,55 | -2,39% | 15,00 |
| 26.02.2026 | 209,70 | 214,85 | 209,60 | 213,65 | 1,67% | 2,00 |
| 25.02.2026 | 209,30 | 210,65 | 205,90 | 210,15 | 1,03% | 112,00 |
| 24.02.2026 | 212,15 | 213,50 | 205,75 | 208,00 | -1,19% | 2,00 |
| 23.02.2026 | 203,15 | 211,95 | 203,15 | 210,50 | 2,66% | 301,00 |
| 20.02.2026 | 212,50 | 212,65 | 201,30 | 205,05 | -2,84% | 19,00 |
| 19.02.2026 | 219,00 | 219,30 | 206,10 | 211,05 | -3,61% | 1,00 |
| 18.02.2026 | 208,65 | 231,00 | 208,50 | 218,95 | 5,06% | - |
| 17.02.2026 | 204,30 | 210,55 | 204,00 | 208,40 | 1,61% | 273,00 |
| 16.02.2026 | 204,95 | 205,65 | 204,50 | 205,10 | -0,80% | - |
| 13.02.2026 | 202,75 | 210,25 | 202,20 | 206,75 | 1,30% | - |
| 12.02.2026 | 212,10 | 213,95 | 203,60 | 204,10 | -4,00% | - |
| 11.02.2026 | 212,30 | 214,05 | 208,40 | 212,60 | 0,05% | 2,00 |
| 10.02.2026 | 206,20 | 214,75 | 204,80 | 212,50 | 2,68% | 176,00 |
| 09.02.2026 | 204,25 | 207,45 | 201,43 | 206,95 | 1,20% | 57,00 |
| 06.02.2026 | 205,65 | 207,80 | 203,35 | 204,50 | -0,85% | 33,00 |
| 05.02.2026 | 213,45 | 215,95 | 206,15 | 206,25 | -3,37% | 3,00 |
| 04.02.2026 | 212,80 | 216,60 | 208,55 | 213,45 | 0,49% | 5,00 |
| 03.02.2026 | 217,90 | 219,30 | 211,35 | 212,40 | -2,28% | 40,00 |
| 02.02.2026 | 213,15 | 220,45 | 212,95 | 217,35 | 1,07% | 204,00 |
| 30.01.2026 | 212,40 | 220,55 | 211,65 | 215,05 | 0,94% | 13,00 |
| 29.01.2026 | 215,85 | 216,40 | 212,55 | 213,05 | -2,52% | 103,00 |
| 28.01.2026 | 220,60 | 222,40 | 218,30 | 218,55 | -1,04% | 21,00 |
| 27.01.2026 | 229,10 | 229,45 | 218,70 | 220,85 | -3,41% | 15,00 |
| 26.01.2026 | 228,80 | 232,30 | 227,35 | 228,65 | 0,51% | 54,00 |
| 23.01.2026 | 238,80 | 240,40 | 225,50 | 227,50 | -4,61% | 22,00 |
| 22.01.2026 | 244,25 | 245,45 | 235,10 | 238,50 | -2,97% | 22,00 |
| 21.01.2026 | 243,00 | 246,35 | 240,60 | 245,80 | 1,51% | - |
| 20.01.2026 | 243,60 | 245,00 | 240,40 | 242,15 | -1,16% | - |
| 19.01.2026 | 245,10 | 245,55 | 243,20 | 245,00 | -0,71% | 23,00 |
| 16.01.2026 | 247,45 | 248,95 | 244,05 | 246,75 | -0,06% | - |
| 15.01.2026 | 243,10 | 247,60 | 241,45 | 246,90 | 3,72% | 23,00 |
| 14.01.2026 | 238,40 | 238,60 | 237,55 | 238,05 | -0,77% | - |
| 13.01.2026 | 238,70 | 242,90 | 237,00 | 239,90 | 0,59% | 5,00 |
| 12.01.2026 | 246,35 | 246,50 | 238,50 | 238,50 | -3,68% | - |
| 09.01.2026 | 251,50 | 252,35 | 241,60 | 247,60 | -1,69% | - |
| 08.01.2026 | 255,30 | 257,40 | 247,30 | 251,85 | -1,37% | 174,00 |
| 07.01.2026 | 251,35 | 255,50 | 251,35 | 255,35 | 1,29% | 316,00 |
| 06.01.2026 | 241,90 | 252,45 | 241,25 | 252,10 | 3,89% | - |
| 05.01.2026 | 242,60 | 244,60 | 239,35 | 242,65 | 0,39% | 10,00 |
| 02.01.2026 | 242,05 | 244,95 | 238,90 | 241,70 | -0,98% | 47,00 |
| 30.12.2025 | 243,80 | 244,30 | 243,65 | 244,10 | -0,35% | - |
| 29.12.2025 | 245,05 | 246,60 | 242,50 | 244,95 | 1,18% | 89,00 |
| 23.12.2025 | 247,35 | 247,75 | 241,80 | 242,10 | -2,30% | 7,00 |
| 22.12.2025 | 247,95 | 248,75 | 245,10 | 247,80 | 0,00% | - |
| 19.12.2025 | 250,00 | 253,15 | 246,60 | 247,80 | -1,10% | 42,00 |
| 18.12.2025 | 247,10 | 255,05 | 246,80 | 250,55 | 1,62% | - |
| 17.12.2025 | 246,65 | 250,05 | 246,40 | 246,55 | 0,43% | - |
| 16.12.2025 | 246,75 | 250,85 | 244,85 | 245,50 | -0,99% | 18,00 |
| 15.12.2025 | 252,75 | 254,60 | 247,85 | 247,95 | -1,55% | 1,00 |
| 12.12.2025 | 250,60 | 253,35 | 250,20 | 251,85 | 0,86% | - |
| 11.12.2025 | 251,40 | 253,45 | 247,85 | 249,70 | -1,09% | 64,00 |
| 10.12.2025 | 252,95 | 258,10 | 251,25 | 252,45 | -0,41% | - |
| 09.12.2025 | 254,60 | 262,45 | 253,30 | 253,50 | -0,10% | 336,00 |