305,576$
-1,04%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 308,75 | 312,05 | 288,02 | 305,98 | -0,89% | 1.140.444,00 |
| 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 | -0,83% | 1.028.512,00 |
| 18.09.2025 | 322,03 | 334,91 | 319,13 | 333,60 | 3,49% | 684.781,00 |
| 17.09.2025 | 332,13 | 333,10 | 313,24 | 322,35 | -2,94% | 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 | 1,11% | 656.739,00 |
| 08.09.2025 | 347,99 | 349,04 | 346,12 | 348,94 | 0,15% | 524.322,00 |
| 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 | 1,61% | 723.142,00 |
| 11.08.2025 | 307,12 | 311,55 | 304,26 | 304,73 | -0,77% | 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 | -1,24% | 567.395,00 |
| 31.07.2025 | 295,72 | 298,05 | 287,76 | 288,48 | -3,28% | 640.449,00 |
| 30.07.2025 | 292,13 | 300,24 | 291,89 | 298,27 | 2,29% | 540.834,00 |
| 29.07.2025 | 292,61 | 293,00 | 289,85 | 291,59 | -0,23% | 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 | -4,49% | 1.404.451,00 |
| 30.06.2025 | 312,83 | 316,00 | 311,78 | 314,10 | 0,33% | 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 |
| 24.06.2025 | 310,46 | 315,49 | 304,13 | 310,90 | 1,05% | 908.070,00 |
| 23.06.2025 | 303,84 | 309,66 | 301,62 | 307,67 | 1,49% | 1.171.098,00 |
| 20.06.2025 | 304,28 | 305,51 | 300,59 | 303,15 | 0,45% | 1.539.112,00 |
| 18.06.2025 | 304,61 | 305,64 | 299,47 | 301,79 | -0,85% | 756.476,00 |
| 17.06.2025 | 303,64 | 305,92 | 300,61 | 304,39 | -0,72% | 591.849,00 |
| 16.06.2025 | 307,65 | 310,18 | 305,16 | 306,59 | 0,64% | 867.353,00 |
| 13.06.2025 | 299,61 | 308,79 | 299,61 | 304,63 | 0,33% | 670.639,00 |
| 12.06.2025 | 302,24 | 303,71 | 299,38 | 303,62 | 0,46% | 866.112,00 |
| 11.06.2025 | 299,92 | 304,33 | 297,90 | 302,24 | 1,17% | 876.549,00 |
| 10.06.2025 | 306,27 | 307,68 | 295,56 | 298,73 | -2,27% | 1.095.681,00 |
| 09.06.2025 | 310,40 | 312,00 | 302,69 | 305,66 | -1,96% | 912.977,00 |
| 06.06.2025 | 317,89 | 320,98 | 311,06 | 311,77 | -1,70% | 682.612,00 |
| 05.06.2025 | 319,58 | 320,95 | 315,52 | 317,16 | -0,64% | 902.343,00 |
| 04.06.2025 | 325,29 | 325,61 | 319,07 | 319,21 | -1,25% | 789.951,00 |
| 03.06.2025 | 325,00 | 325,09 | 319,32 | 323,24 | -0,54% | 859.539,00 |
| 02.06.2025 | 324,23 | 325,22 | 319,74 | 325,00 | -0,01% | 712.030,00 |
| 30.05.2025 | 324,22 | 326,24 | 320,71 | 325,03 | 0,36% | 960.827,00 |
| 29.05.2025 | 324,69 | 326,07 | 322,29 | 323,85 | 0,09% | 427.899,00 |
| 28.05.2025 | 325,49 | 328,11 | 322,50 | 323,55 | -0,95% | 919.852,00 |
| 27.05.2025 | 325,00 | 329,10 | 324,67 | 326,64 | 1,64% | 697.179,00 |
| 23.05.2025 | 319,46 | 322,71 | 315,91 | 321,36 | 0,11% | 693.225,00 |
| 22.05.2025 | 324,00 | 324,67 | 319,89 | 321,00 | -1,08% | 991.446,00 |
| 21.05.2025 | 325,41 | 329,33 | 322,64 | 324,50 | -0,91% | 653.398,00 |
| 20.05.2025 | 324,00 | 329,00 | 320,17 | 327,47 | 0,50% | 998.439,00 |
| 19.05.2025 | 322,56 | 326,50 | 321,17 | 325,84 | 0,34% | 634.501,00 |
| 16.05.2025 | 322,02 | 325,22 | 315,38 | 324,75 | 0,85% | 836.440,00 |
| 15.05.2025 | 320,59 | 322,37 | 318,95 | 322,02 | 0,19% | 661.127,00 |
| 14.05.2025 | 313,39 | 321,85 | 313,39 | 321,41 | 2,21% | 966.677,00 |
| 13.05.2025 | 316,67 | 323,00 | 313,87 | 314,46 | -0,70% | 1.469.414,00 |
| 12.05.2025 | 313,46 | 318,86 | 305,95 | 316,67 | 1,93% | 1.404.553,00 |
| 09.05.2025 | 293,03 | 312,16 | 293,03 | 310,67 | 20,88% | 3.216.236,00 |