331,921$
-0,23%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 334,87 | 341,03 | 331,61 | 332,67 | -1,24% | 550.512,00 |
| 12.11.2025 | 325,96 | 339,51 | 324,76 | 336,85 | 3,26% | 606.176,00 |
| 11.11.2025 | 322,19 | 327,38 | 321,96 | 326,23 | 1,84% | 476.622,00 |
| 10.11.2025 | 320,63 | 325,00 | 311,51 | 320,35 | 0,17% | 545.020,00 |
| 07.11.2025 | 326,35 | 332,95 | 316,86 | 319,82 | -1,16% | 677.167,00 |
| 06.11.2025 | 323,49 | 335,00 | 290,16 | 323,58 | 2,86% | 1.498.288,00 |
| 05.11.2025 | 315,23 | 319,14 | 308,84 | 314,58 | -1,85% | 854.097,00 |
| 04.11.2025 | 319,48 | 322,86 | 316,37 | 320,50 | 0,51% | 605.466,00 |
| 03.11.2025 | 313,61 | 320,67 | 313,61 | 318,86 | 1,87% | 634.339,00 |
| 31.10.2025 | 310,81 | 316,67 | 309,27 | 313,01 | 0,34% | 543.817,00 |
| 30.10.2025 | 316,81 | 320,42 | 311,50 | 311,95 | -1,33% | 403.553,00 |
| 29.10.2025 | 322,67 | 323,04 | 314,92 | 316,17 | -2,52% | 571.113,00 |
| 28.10.2025 | 324,77 | 326,81 | 321,66 | 324,34 | -0,45% | 328.723,00 |
| 27.10.2025 | 321,40 | 326,42 | 320,76 | 325,80 | 1,52% | 378.344,00 |
| 24.10.2025 | 325,91 | 327,74 | 320,78 | 320,91 | -0,93% | 297.025,00 |
| 23.10.2025 | 328,46 | 330,49 | 323,91 | 323,91 | -1,61% | 411.681,00 |
| 22.10.2025 | 332,98 | 335,26 | 328,81 | 329,22 | 0,08% | 557.841,00 |
| 21.10.2025 | 325,84 | 329,97 | 322,83 | 328,97 | 0,65% | 441.451,00 |
| 20.10.2025 | 318,12 | 326,88 | 318,12 | 326,85 | 2,41% | 375.974,00 |
| 17.10.2025 | 317,41 | 321,31 | 315,37 | 319,14 | 0,90% | - |
| 16.10.2025 | 314,65 | 322,58 | 312,74 | 316,29 | 1,23% | 465.685,00 |
| 15.10.2025 | 317,97 | 319,82 | 312,05 | 312,45 | -1,84% | 399.724,00 |
| 14.10.2025 | 314,16 | 323,69 | 312,69 | 318,30 | 1,19% | 360.823,00 |
| 13.10.2025 | 314,43 | 317,53 | 312,10 | 314,56 | 0,01% | 462.698,00 |
| 10.10.2025 | 320,69 | 322,54 | 313,53 | 314,52 | -1,83% | 542.993,00 |
| 09.10.2025 | 318,24 | 324,69 | 315,83 | 320,38 | 1,55% | 567.335,00 |
| 08.10.2025 | 311,32 | 318,14 | 310,07 | 315,49 | 0,65% | 465.024,00 |
| 07.10.2025 | 311,98 | 315,44 | 310,02 | 313,45 | 0,56% | 479.941,00 |
| 06.10.2025 | 310,90 | 312,08 | 306,02 | 311,69 | 0,83% | 538.541,00 |
| 03.10.2025 | 312,24 | 316,59 | 308,42 | 309,11 | -0,99% | 651.689,00 |
| 02.10.2025 | 304,36 | 312,70 | 302,92 | 312,21 | 2,04% | 545.817,00 |
| 01.10.2025 | 308,75 | 312,05 | 288,02 | 305,98 | -0,89% | 1.140.458,00 |
| 30.09.2025 | 311,41 | 311,41 | 304,64 | 308,73 | -0,61% | 985.771,00 |
| 29.09.2025 | 319,60 | 319,60 | 308,33 | 310,62 | -2,32% | 676.500,00 |
| 26.09.2025 | 323,51 | 326,29 | 317,47 | 318,00 | -1,72% | 577.406,00 |
| 25.09.2025 | 324,50 | 324,50 | 312,59 | 323,58 | -1,04% | 745.502,00 |
| 24.09.2025 | 329,79 | 330,21 | 324,64 | 326,97 | -0,25% | 576.198,00 |
| 23.09.2025 | 332,95 | 335,58 | 326,48 | 327,80 | -2,18% | 435.713,00 |
| 22.09.2025 | 330,31 | 336,02 | 327,86 | 335,12 | 1,29% | 431.486,00 |
| 19.09.2025 | 333,51 | 333,72 | 328,76 | 330,84 | -0,80% | 1.028.512,00 |
| 18.09.2025 | 322,03 | 334,91 | 319,13 | 333,51 | 3,50% | 684.781,00 |
| 17.09.2025 | 332,13 | 333,10 | 313,24 | 322,22 | -2,98% | 1.109.004,00 |
| 16.09.2025 | 340,72 | 345,20 | 328,93 | 332,13 | -2,40% | 812.075,00 |
| 15.09.2025 | 342,00 | 345,74 | 339,98 | 340,29 | -0,44% | 335.535,00 |
| 12.09.2025 | 337,75 | 351,94 | 336,00 | 341,78 | 1,14% | 472.907,00 |
| 11.09.2025 | 337,69 | 342,40 | 336,04 | 337,94 | 0,10% | 563.757,00 |
| 10.09.2025 | 350,68 | 351,11 | 330,00 | 337,61 | -4,31% | 800.770,00 |
| 09.09.2025 | 349,27 | 353,50 | 347,30 | 352,82 | 0,93% | 656.739,00 |
| 08.09.2025 | 349,56 | 350,00 | 345,56 | 349,56 | 0,32% | 526.583,00 |
| 05.09.2025 | 345,27 | 348,72 | 345,27 | 348,43 | 0,57% | 498.478,00 |
| 04.09.2025 | 343,34 | 349,09 | 341,89 | 346,47 | 0,86% | 499.731,00 |
| 03.09.2025 | 346,64 | 346,64 | 339,00 | 343,53 | -0,40% | 595.483,00 |
| 02.09.2025 | 338,13 | 350,00 | 334,91 | 344,92 | 1,48% | 788.603,00 |
| 29.08.2025 | 337,31 | 341,14 | 335,80 | 339,88 | 0,68% | 515.186,00 |
| 28.08.2025 | 332,08 | 337,84 | 331,75 | 337,60 | 0,97% | 458.017,00 |
| 27.08.2025 | 331,49 | 335,86 | 329,65 | 334,35 | 0,76% | 516.976,00 |
| 26.08.2025 | 330,58 | 332,33 | 328,87 | 331,83 | 0,86% | 493.020,00 |
| 25.08.2025 | 329,88 | 330,76 | 327,17 | 329,00 | -0,54% | 517.289,00 |
| 22.08.2025 | 329,85 | 333,22 | 328,08 | 330,77 | 0,89% | 499.580,00 |
| 21.08.2025 | 332,23 | 334,18 | 327,76 | 327,85 | -1,55% | 458.691,00 |
| 20.08.2025 | 328,88 | 333,41 | 326,69 | 333,00 | 1,69% | 618.660,00 |
| 19.08.2025 | 323,28 | 327,69 | 322,85 | 327,48 | 1,37% | 534.105,00 |
| 18.08.2025 | 321,32 | 323,83 | 320,75 | 323,07 | 0,56% | 457.880,00 |
| 15.08.2025 | 318,11 | 321,72 | 316,23 | 321,27 | 1,74% | 617.194,00 |
| 14.08.2025 | 309,15 | 316,16 | 307,51 | 315,78 | 2,30% | 763.979,00 |
| 13.08.2025 | 312,04 | 314,35 | 306,91 | 308,68 | -0,31% | 804.285,00 |
| 12.08.2025 | 305,12 | 309,79 | 302,41 | 309,63 | 1,57% | 723.142,00 |
| 11.08.2025 | 307,12 | 311,55 | 304,26 | 304,84 | -0,74% | 725.858,00 |
| 08.08.2025 | 303,55 | 312,99 | 299,83 | 307,10 | 1,17% | 1.099.682,00 |
| 07.08.2025 | 317,00 | 322,80 | 286,68 | 303,55 | 9,47% | 1.787.833,00 |
| 06.08.2025 | 279,26 | 281,15 | 276,46 | 277,30 | -1,32% | 1.016.719,00 |
| 05.08.2025 | 287,75 | 287,75 | 280,71 | 281,00 | -2,35% | 833.126,00 |
| 04.08.2025 | 286,09 | 290,25 | 283,94 | 287,77 | 1,00% | 614.596,00 |
| 01.08.2025 | 286,25 | 287,41 | 282,75 | 284,91 | -1,21% | 567.395,00 |
| 31.07.2025 | 295,72 | 298,05 | 287,76 | 288,40 | -3,31% | 640.449,00 |
| 30.07.2025 | 292,13 | 300,24 | 291,89 | 298,27 | 2,33% | 540.834,00 |
| 29.07.2025 | 292,61 | 293,00 | 289,85 | 291,49 | -0,27% | 373.338,00 |
| 28.07.2025 | 290,74 | 294,11 | 290,20 | 292,27 | 0,71% | 397.799,00 |
| 25.07.2025 | 288,01 | 291,24 | 286,91 | 290,22 | 1,27% | 528.141,00 |
| 24.07.2025 | 287,00 | 288,12 | 284,00 | 286,58 | -0,03% | 672.088,00 |
| 23.07.2025 | 287,13 | 288,79 | 284,67 | 286,67 | 0,39% | 583.597,00 |
| 22.07.2025 | 281,58 | 285,94 | 281,58 | 285,57 | 1,64% | 511.230,00 |
| 21.07.2025 | 284,66 | 288,00 | 280,43 | 280,96 | -1,15% | 376.478,00 |
| 18.07.2025 | 285,52 | 286,48 | 283,45 | 284,23 | 0,28% | 349.138,00 |
| 17.07.2025 | 287,16 | 288,50 | 282,80 | 283,45 | -1,67% | 582.258,00 |
| 16.07.2025 | 290,66 | 291,72 | 287,27 | 288,27 | -0,59% | 386.917,00 |
| 15.07.2025 | 292,96 | 293,17 | 289,08 | 289,99 | -0,69% | 511.058,00 |
| 14.07.2025 | 290,39 | 296,44 | 290,26 | 292,01 | 0,93% | 605.795,00 |
| 11.07.2025 | 296,23 | 296,23 | 289,03 | 289,32 | -2,72% | 507.506,00 |
| 10.07.2025 | 297,91 | 300,00 | 296,03 | 297,40 | -0,02% | 475.984,00 |
| 09.07.2025 | 297,79 | 298,73 | 293,38 | 297,46 | 0,32% | 456.930,00 |
| 08.07.2025 | 300,30 | 302,48 | 295,18 | 296,51 | -1,39% | 714.482,00 |
| 07.07.2025 | 299,71 | 302,34 | 297,22 | 300,70 | -0,12% | 585.441,00 |
| 03.07.2025 | 301,84 | 302,44 | 297,00 | 301,05 | -0,19% | 527.286,00 |
| 02.07.2025 | 299,54 | 304,38 | 297,29 | 301,62 | 0,54% | 883.997,00 |
| 01.07.2025 | 310,54 | 313,54 | 296,47 | 299,99 | -4,52% | 1.404.451,00 |
| 30.06.2025 | 312,83 | 316,00 | 311,78 | 314,18 | 0,35% | 682.904,00 |
| 27.06.2025 | 309,40 | 313,35 | 305,07 | 313,08 | 1,05% | 760.290,00 |
| 26.06.2025 | 306,23 | 309,86 | 305,20 | 309,83 | 1,18% | 627.408,00 |
| 25.06.2025 | 311,41 | 311,41 | 304,31 | 306,23 | -1,50% | 639.363,00 |