154,700€
-0,75%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 156,05 | 158,75 | 154,00 | 154,55 | -0,85% | 28,00 |
| 17.04.2024 | 162,77 | 163,25 | 155,08 | 155,88 | -4,18% | 50,00 |
| 16.04.2024 | 163,60 | 165,63 | 158,27 | 162,68 | -0,63% | 167,00 |
| 15.04.2024 | 165,05 | 167,68 | 163,65 | 163,70 | -0,62% | 26,00 |
| 12.04.2024 | 167,77 | 169,80 | 163,58 | 164,73 | -1,61% | 47,00 |
| 11.04.2024 | 164,93 | 167,77 | 162,77 | 167,43 | 1,44% | 35,00 |
| 10.04.2024 | 164,05 | 165,05 | 160,27 | 165,05 | 0,82% | 80,00 |
| 09.04.2024 | 156,55 | 165,18 | 156,20 | 163,70 | 4,60% | 2,00 |
| 08.04.2024 | 152,15 | 156,63 | 151,98 | 156,50 | 2,64% | 15,00 |
| 05.04.2024 | 150,90 | 153,15 | 150,48 | 152,48 | 1,21% | - |
| 04.04.2024 | 152,23 | 154,40 | 150,30 | 150,65 | -0,95% | 1,00 |
| 03.04.2024 | 151,95 | 153,45 | 151,43 | 152,10 | -0,20% | 8,00 |
| 02.04.2024 | 156,50 | 157,75 | 151,80 | 152,40 | -4,12% | 45,00 |
| 28.03.2024 | 156,13 | 159,52 | 155,10 | 158,95 | 1,74% | 35,00 |
| 27.03.2024 | 153,15 | 156,27 | 150,48 | 156,23 | 2,24% | - |
| 26.03.2024 | 151,83 | 153,98 | 150,52 | 152,80 | 0,58% | - |
| 25.03.2024 | 151,95 | 153,65 | 150,60 | 151,93 | -0,20% | 6,00 |
| 22.03.2024 | 153,70 | 154,83 | 149,90 | 152,23 | -0,81% | 8,00 |
| 21.03.2024 | 153,27 | 156,18 | 153,20 | 153,48 | 0,26% | - |
| 20.03.2024 | 157,08 | 158,25 | 149,73 | 153,08 | -2,56% | 52,00 |
| 19.03.2024 | 156,70 | 158,73 | 151,08 | 157,10 | -0,74% | 42,00 |
| 18.03.2024 | 152,18 | 159,83 | 150,85 | 158,27 | 4,01% | 35,00 |
| 15.03.2024 | 153,88 | 155,77 | 151,55 | 152,18 | -0,91% | 76,00 |
| 14.03.2024 | 160,63 | 162,38 | 150,33 | 153,58 | -4,31% | 25,00 |
| 13.03.2024 | 166,48 | 167,58 | 160,18 | 160,50 | -3,60% | 7,00 |
| 12.03.2024 | 165,80 | 169,35 | 165,40 | 166,50 | 0,44% | 1,00 |
| 11.03.2024 | 163,95 | 167,02 | 162,50 | 165,77 | 0,85% | - |
| 08.03.2024 | 160,27 | 165,10 | 160,18 | 164,38 | 2,56% | 88,00 |
| 07.03.2024 | 151,85 | 164,35 | 150,65 | 160,27 | 5,34% | 30,00 |
| 06.03.2024 | 151,65 | 155,63 | 151,18 | 152,15 | 0,76% | - |
| 05.03.2024 | 154,27 | 158,85 | 148,27 | 151,00 | -2,27% | 76,00 |
| 04.03.2024 | 155,85 | 156,85 | 151,48 | 154,50 | -0,93% | 21,00 |
| 01.03.2024 | 151,95 | 157,35 | 150,00 | 155,95 | 2,55% | 33,00 |
| 29.02.2024 | 150,80 | 152,43 | 148,95 | 152,08 | 0,78% | 85,00 |
| 28.02.2024 | 153,77 | 154,25 | 149,75 | 150,90 | -1,79% | 123,00 |
| 27.02.2024 | 155,50 | 156,77 | 150,70 | 153,65 | -1,27% | 240,00 |
| 26.02.2024 | 170,00 | 171,18 | 154,38 | 155,63 | -8,71% | 70,00 |
| 23.02.2024 | 171,50 | 178,55 | 166,88 | 170,48 | -6,41% | 100,00 |
| 22.02.2024 | 178,05 | 183,35 | 177,50 | 182,15 | 2,39% | 10,00 |
| 21.02.2024 | 177,70 | 178,40 | 175,35 | 177,90 | 0,13% | 15,00 |
| 20.02.2024 | 176,93 | 178,48 | 173,90 | 177,68 | 0,27% | 33,00 |
| 19.02.2024 | 177,35 | 178,80 | 175,95 | 177,20 | -0,03% | 58,00 |
| 16.02.2024 | 176,80 | 179,73 | 174,95 | 177,25 | 0,38% | 20,00 |
| 15.02.2024 | 176,25 | 178,23 | 173,73 | 176,58 | 0,41% | 22,00 |
| 14.02.2024 | 177,27 | 179,90 | 173,58 | 175,85 | -0,94% | 2,00 |
| 13.02.2024 | 178,27 | 179,95 | 174,52 | 177,52 | -0,66% | 5,00 |
| 12.02.2024 | 178,35 | 179,63 | 176,75 | 178,70 | 0,00% | 67,00 |
| 09.02.2024 | 182,33 | 183,90 | 177,90 | 178,70 | -1,95% | 58,00 |
| 08.02.2024 | 184,38 | 185,25 | 181,00 | 182,25 | -1,22% | 16,00 |
| 07.02.2024 | 185,63 | 188,25 | 183,58 | 184,50 | -0,50% | 21,00 |
| 06.02.2024 | 179,93 | 186,27 | 179,55 | 185,43 | 2,90% | 50,00 |
| 05.02.2024 | 179,58 | 181,52 | 177,35 | 180,20 | 0,29% | 28,00 |
| 02.02.2024 | 179,73 | 182,05 | 176,05 | 179,68 | -0,01% | - |
| 01.02.2024 | 176,90 | 180,00 | 174,83 | 179,70 | 1,68% | 34,00 |
| 31.01.2024 | 177,58 | 179,60 | 175,18 | 176,73 | -0,27% | 177,00 |
| 30.01.2024 | 184,02 | 184,08 | 177,10 | 177,20 | -3,79% | 42,00 |
| 29.01.2024 | 180,02 | 184,95 | 180,02 | 184,18 | 2,25% | 11,00 |
| 26.01.2024 | 182,80 | 184,83 | 177,30 | 180,13 | -1,73% | 15,00 |
| 25.01.2024 | 185,27 | 188,25 | 181,43 | 183,30 | -0,92% | 66,00 |
| 24.01.2024 | 188,23 | 188,73 | 184,83 | 185,00 | -1,75% | 302,00 |
| 23.01.2024 | 188,75 | 190,77 | 186,68 | 188,30 | -0,54% | 1,00 |
| 22.01.2024 | 187,65 | 197,05 | 186,95 | 189,33 | 0,92% | 35,00 |
| 19.01.2024 | 187,33 | 188,80 | 185,77 | 187,60 | -0,03% | 6,00 |
| 18.01.2024 | 184,20 | 188,38 | 183,30 | 187,65 | 1,65% | 62,00 |
| 17.01.2024 | 183,20 | 184,73 | 181,23 | 184,60 | 0,53% | - |
| 16.01.2024 | 183,52 | 185,25 | 179,38 | 183,63 | 0,07% | - |
| 15.01.2024 | 184,80 | 184,85 | 182,05 | 183,50 | 0,18% | 69,00 |
| 12.01.2024 | 189,05 | 192,60 | 182,83 | 183,18 | -3,18% | 80,00 |
| 11.01.2024 | 187,02 | 189,27 | 184,13 | 189,20 | 1,23% | 2,00 |
| 10.01.2024 | 187,08 | 188,95 | 185,10 | 186,90 | -0,20% | 15,00 |
| 09.01.2024 | 184,52 | 191,38 | 182,77 | 187,27 | 1,31% | 15,00 |
| 08.01.2024 | 180,08 | 185,43 | 179,43 | 184,85 | 2,14% | 67,00 |
| 05.01.2024 | 182,75 | 183,40 | 179,23 | 180,98 | -0,86% | 12,00 |
| 04.01.2024 | 178,30 | 183,80 | 176,65 | 182,55 | 2,34% | 74,00 |
| 03.01.2024 | 190,63 | 192,00 | 175,75 | 178,38 | -6,66% | 10,00 |
| 02.01.2024 | 196,77 | 198,60 | 190,15 | 191,10 | -3,69% | 147,00 |
| 29.12.2023 | 198,33 | 199,55 | 197,73 | 198,43 | -0,05% | 61,00 |
| 28.12.2023 | 199,35 | 200,70 | 197,75 | 198,52 | -0,38% | 27,00 |
| 27.12.2023 | 199,27 | 201,20 | 198,08 | 199,27 | 1,52% | 259,00 |
| 22.12.2023 | 198,00 | 199,05 | 194,27 | 196,30 | -1,43% | 100,00 |
| 21.12.2023 | 191,00 | 199,18 | 190,05 | 199,15 | 4,55% | 90,00 |
| 20.12.2023 | 195,90 | 197,25 | 190,48 | 190,48 | -2,60% | 280,00 |
| 19.12.2023 | 191,83 | 196,85 | 191,00 | 195,55 | 1,86% | 5,00 |
| 18.12.2023 | 190,00 | 192,65 | 186,43 | 191,98 | 0,91% | 46,00 |
| 15.12.2023 | 188,38 | 190,85 | 187,18 | 190,25 | 1,13% | 116,00 |
| 14.12.2023 | 188,40 | 194,45 | 185,43 | 188,13 | -0,08% | 43,00 |
| 13.12.2023 | 183,05 | 188,45 | 181,10 | 188,27 | 3,04% | 104,00 |
| 12.12.2023 | 181,18 | 183,98 | 179,33 | 182,73 | 0,76% | 110,00 |
| 11.12.2023 | 180,83 | 182,30 | 176,15 | 181,35 | 0,22% | 185,00 |
| 08.12.2023 | 180,43 | 183,93 | 179,25 | 180,95 | 0,40% | 65,00 |
| 07.12.2023 | 175,73 | 180,52 | 175,15 | 180,23 | 2,47% | 164,00 |
| 06.12.2023 | 177,40 | 180,55 | 175,55 | 175,88 | -0,72% | 247,00 |
| 05.12.2023 | 178,63 | 180,10 | 174,63 | 177,15 | -1,09% | 60,00 |
| 04.12.2023 | 176,60 | 183,40 | 176,25 | 179,10 | 1,37% | 107,00 |
| 01.12.2023 | 173,52 | 176,98 | 171,20 | 176,68 | 1,68% | 43,00 |
| 30.11.2023 | 172,73 | 175,20 | 170,30 | 173,75 | 0,83% | 143,00 |
| 29.11.2023 | 169,13 | 177,27 | 168,10 | 172,33 | 1,83% | 72,00 |
| 28.11.2023 | 173,18 | 173,80 | 166,58 | 169,23 | -1,21% | 104,00 |
| 27.11.2023 | 171,08 | 173,35 | 169,60 | 171,30 | -0,28% | 22,00 |
| 24.11.2023 | 173,38 | 174,70 | 169,48 | 171,77 | -0,68% | 244,00 |