282,340$
-2,06%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 276,35 | 286,66 | 274,86 | 282,80 | -1,90% | 1.410.497,00 |
| 20.02.2025 | 281,61 | 288,93 | 281,61 | 288,29 | 1,63% | 851.472,00 |
| 19.02.2025 | 280,89 | 288,95 | 279,95 | 283,68 | 1,06% | 742.201,00 |
| 18.02.2025 | 280,20 | 284,40 | 270,00 | 280,71 | -0,30% | 662.396,00 |
| 17.02.2025 | 281,58 | 281,59 | 281,50 | 281,56 | 0,36% | - |
| 14.02.2025 | 281,68 | 283,99 | 279,30 | 280,56 | -0,55% | 474.734,00 |
| 13.02.2025 | 281,32 | 282,98 | 278,30 | 282,12 | 0,92% | 635.914,00 |
| 12.02.2025 | 280,22 | 282,92 | 278,94 | 279,55 | -1,66% | 671.204,00 |
| 11.02.2025 | 284,16 | 287,00 | 283,11 | 284,26 | -0,38% | 417.011,00 |
| 10.02.2025 | 284,36 | 286,59 | 280,60 | 285,34 | 0,80% | 411.668,00 |
| 07.02.2025 | 287,67 | 289,46 | 282,81 | 283,08 | -1,60% | 399.701,00 |
| 06.02.2025 | 284,78 | 288,05 | 282,23 | 287,67 | 1,04% | 501.114,00 |
| 05.02.2025 | 279,67 | 287,00 | 279,58 | 284,70 | 2,23% | 509.904,00 |
| 04.02.2025 | 279,27 | 280,41 | 277,56 | 278,48 | -0,15% | 344.550,00 |
| 03.02.2025 | 276,17 | 281,35 | 274,18 | 278,90 | 0,19% | 389.561,00 |
| 31.01.2025 | 277,40 | 284,62 | 277,40 | 278,38 | -0,59% | 514.530,00 |
| 30.01.2025 | 278,14 | 286,39 | 277,37 | 280,03 | 1,05% | 434.829,00 |
| 29.01.2025 | 276,88 | 277,92 | 273,82 | 277,11 | 0,41% | 778.437,00 |
| 28.01.2025 | 275,85 | 282,87 | 273,67 | 275,97 | 0,03% | 764.093,00 |
| 27.01.2025 | 280,41 | 282,87 | 273,83 | 275,89 | -1,59% | 489.390,00 |
| 24.01.2025 | 275,28 | 280,73 | 275,17 | 280,35 | 1,14% | 561.665,00 |
| 23.01.2025 | 279,23 | 279,97 | 272,00 | 277,20 | -0,61% | 576.132,00 |
| 22.01.2025 | 275,12 | 279,68 | 274,36 | 278,89 | 1,02% | 562.204,00 |
| 21.01.2025 | 279,02 | 282,86 | 275,87 | 276,08 | 0,10% | 633.828,00 |
| 17.01.2025 | 275,68 | 278,53 | 273,00 | 275,81 | 1,08% | 554.112,00 |
| 16.01.2025 | 264,22 | 275,33 | 263,28 | 272,86 | 3,21% | 694.323,00 |
| 15.01.2025 | 270,11 | 270,77 | 263,13 | 264,38 | -1,00% | 654.078,00 |
| 14.01.2025 | 268,90 | 271,13 | 262,49 | 267,04 | -0,35% | 472.937,00 |
| 13.01.2025 | 271,32 | 271,32 | 260,84 | 267,99 | -1,41% | 453.436,00 |
| 10.01.2025 | 268,18 | 274,45 | 266,89 | 271,83 | 0,54% | 557.632,00 |
| 08.01.2025 | 264,17 | 271,35 | 263,00 | 270,36 | 1,77% | 363.198,00 |
| 07.01.2025 | 267,84 | 269,63 | 263,94 | 265,65 | -1,03% | 510.998,00 |
| 06.01.2025 | 267,65 | 269,94 | 265,49 | 268,41 | 0,79% | 538.688,00 |
| 03.01.2025 | 258,00 | 267,67 | 257,89 | 266,30 | 3,68% | 465.453,00 |
| 02.01.2025 | 259,84 | 263,83 | 255,20 | 256,85 | -1,62% | 520.912,00 |
| 31.12.2024 | 264,75 | 265,47 | 259,41 | 261,07 | -0,87% | 327.345,00 |
| 30.12.2024 | 262,56 | 264,23 | 259,31 | 263,36 | -0,66% | 338.890,00 |
| 27.12.2024 | 262,61 | 266,59 | 262,27 | 265,12 | -0,21% | 312.876,00 |
| 26.12.2024 | 261,26 | 266,42 | 261,26 | 265,68 | 0,93% | 244.040,00 |
| 24.12.2024 | 263,91 | 264,17 | 261,54 | 263,23 | -0,04% | 140.073,00 |
| 23.12.2024 | 264,82 | 266,44 | 258,97 | 263,33 | -1,22% | 493.759,00 |
| 20.12.2024 | 256,56 | 270,70 | 256,56 | 266,57 | 3,90% | 1.466.069,00 |
| 19.12.2024 | 256,50 | 259,04 | 254,79 | 256,56 | 0,09% | 676.988,00 |
| 18.12.2024 | 261,88 | 262,67 | 256,33 | 256,33 | -2,67% | 873.327,00 |
| 17.12.2024 | 262,99 | 265,67 | 258,96 | 263,35 | -0,81% | 581.818,00 |
| 16.12.2024 | 267,60 | 271,17 | 263,73 | 265,50 | -1,43% | 551.504,00 |
| 13.12.2024 | 271,75 | 272,77 | 266,45 | 269,34 | -0,88% | 571.881,00 |
| 12.12.2024 | 276,42 | 279,77 | 270,37 | 271,73 | -0,64% | 611.158,00 |
| 11.12.2024 | 277,41 | 279,39 | 273,17 | 273,47 | -0,48% | 664.005,00 |
| 10.12.2024 | 266,88 | 278,71 | 263,64 | 274,79 | 3,65% | 781.555,00 |
| 09.12.2024 | 266,09 | 267,10 | 263,18 | 265,12 | -0,13% | 437.549,00 |
| 06.12.2024 | 267,39 | 270,29 | 264,69 | 265,47 | -0,79% | 443.137,00 |
| 05.12.2024 | 269,00 | 275,34 | 267,01 | 267,58 | -0,61% | 518.299,00 |
| 04.12.2024 | 270,01 | 270,81 | 265,55 | 269,21 | -0,17% | 508.895,00 |
| 03.12.2024 | 265,13 | 270,55 | 264,80 | 269,66 | 1,19% | 662.799,00 |
| 02.12.2024 | 267,58 | 270,19 | 264,53 | 266,49 | -0,11% | 610.065,00 |
| 29.11.2024 | 266,36 | 267,90 | 264,69 | 266,78 | -0,05% | 250.910,00 |
| 27.11.2024 | 267,57 | 272,56 | 266,23 | 266,92 | 0,19% | 414.448,00 |
| 26.11.2024 | 265,91 | 269,14 | 263,64 | 266,42 | -0,06% | 522.511,00 |
| 25.11.2024 | 264,82 | 267,33 | 263,80 | 266,58 | 1,39% | 589.013,00 |
| 22.11.2024 | 262,83 | 264,57 | 259,63 | 262,93 | 0,35% | 457.970,00 |
| 21.11.2024 | 267,43 | 267,43 | 261,92 | 262,00 | -1,72% | 738.921,00 |
| 20.11.2024 | 262,24 | 267,05 | 260,63 | 266,58 | 1,75% | 516.803,00 |
| 19.11.2024 | 259,39 | 265,27 | 259,18 | 261,99 | 0,50% | 437.649,00 |
| 18.11.2024 | 260,10 | 263,93 | 260,01 | 260,68 | 0,22% | 679.178,00 |
| 15.11.2024 | 261,00 | 264,71 | 257,43 | 260,12 | -0,40% | 916.752,00 |
| 14.11.2024 | 266,46 | 267,58 | 258,15 | 261,16 | -2,96% | 742.995,00 |
| 13.11.2024 | 275,47 | 276,57 | 266,99 | 269,12 | -2,17% | 407.784,00 |
| 12.11.2024 | 275,69 | 276,06 | 271,24 | 275,10 | -0,24% | 683.178,00 |
| 11.11.2024 | 268,16 | 279,40 | 267,30 | 275,75 | 2,89% | 815.413,00 |
| 08.11.2024 | 256,90 | 275,52 | 253,84 | 268,00 | 9,40% | 1.582.981,00 |
| 07.11.2024 | 237,35 | 245,17 | 236,63 | 244,98 | 2,46% | 778.405,00 |
| 06.11.2024 | 248,55 | 248,55 | 234,89 | 239,10 | -0,92% | 932.733,00 |
| 05.11.2024 | 236,89 | 242,11 | 233,48 | 241,32 | 1,58% | 370.608,00 |
| 04.11.2024 | 236,02 | 240,78 | 235,81 | 237,57 | 0,83% | 462.728,00 |
| 01.11.2024 | 230,07 | 236,74 | 229,56 | 235,61 | 1,76% | 385.298,00 |
| 31.10.2024 | 229,61 | 231,97 | 227,03 | 231,53 | 0,41% | 549.155,00 |
| 30.10.2024 | 230,86 | 232,40 | 229,60 | 230,58 | -0,77% | 449.200,00 |
| 29.10.2024 | 231,51 | 234,04 | 230,13 | 232,37 | -0,43% | 385.403,00 |
| 28.10.2024 | 235,91 | 236,86 | 233,16 | 233,37 | -0,11% | 321.963,00 |
| 25.10.2024 | 237,09 | 238,70 | 226,50 | 233,63 | -1,68% | 427.861,00 |
| 24.10.2024 | 235,41 | 238,52 | 235,05 | 237,63 | 1,19% | 233.887,00 |
| 23.10.2024 | 235,59 | 238,72 | 234,53 | 234,84 | -0,74% | 489.743,00 |
| 22.10.2024 | 236,48 | 237,24 | 233,19 | 236,60 | 0,03% | 568.506,00 |
| 21.10.2024 | 236,59 | 239,09 | 234,76 | 236,54 | -0,02% | 601.215,00 |
| 18.10.2024 | 229,77 | 236,87 | 228,58 | 236,59 | 3,26% | 602.330,00 |
| 17.10.2024 | 230,64 | 231,70 | 227,78 | 229,13 | -0,64% | 309.478,00 |
| 16.10.2024 | 230,95 | 232,80 | 229,70 | 230,60 | 0,23% | 453.030,00 |
| 15.10.2024 | 231,71 | 234,03 | 229,43 | 230,07 | -1,08% | 390.656,00 |
| 14.10.2024 | 233,73 | 234,18 | 230,37 | 232,58 | -0,22% | 386.979,00 |
| 11.10.2024 | 232,26 | 236,43 | 231,16 | 233,10 | 0,82% | 421.495,00 |
| 10.10.2024 | 229,84 | 232,47 | 227,78 | 231,20 | -0,28% | 436.543,00 |
| 09.10.2024 | 229,32 | 231,96 | 225,37 | 231,84 | 1,10% | 407.099,00 |
| 08.10.2024 | 229,08 | 231,81 | 227,12 | 229,32 | 0,73% | 371.231,00 |
| 07.10.2024 | 228,78 | 228,90 | 225,41 | 227,66 | -0,99% | 352.473,00 |
| 04.10.2024 | 231,29 | 232,21 | 228,35 | 229,94 | -0,03% | 440.205,00 |
| 03.10.2024 | 231,72 | 233,94 | 229,28 | 230,02 | -1,12% | 369.408,00 |
| 02.10.2024 | 234,19 | 235,23 | 231,49 | 232,63 | -0,82% | 402.155,00 |
| 01.10.2024 | 233,77 | 235,34 | 229,65 | 234,56 | 0,78% | 513.420,00 |
| 30.09.2024 | 232,68 | 233,44 | 229,32 | 232,75 | 0,31% | 538.989,00 |