139,254$
4,60%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 130,90 | 139,48 | 130,11 | 139,30 | 4,63% | 3.245.489,00 |
| 05.08.2026 | 128,00 | 138,41 | 126,40 | 133,13 | -20,13% | 7.177.704,00 |
| 04.08.2026 | 166,34 | 170,99 | 164,31 | 166,69 | -1,77% | 1.749.128,00 |
| 03.08.2026 | 168,56 | 172,11 | 166,66 | 169,70 | 2,63% | 1.408.011,00 |
| 31.07.2026 | 164,57 | 168,36 | 162,43 | 165,35 | -0,20% | 1.314.052,00 |
| 30.07.2026 | 165,68 | 168,38 | 161,62 | 165,68 | -2,90% | 1.215.698,00 |
| 29.07.2026 | 166,52 | 171,78 | 165,25 | 170,63 | 1,85% | 1.126.164,00 |
| 28.07.2026 | 167,22 | 172,91 | 166,74 | 167,53 | 1,53% | 1.296.134,00 |
| 27.07.2026 | 165,62 | 168,77 | 164,00 | 165,00 | 1,07% | 1.115.278,00 |
| 24.07.2026 | 159,21 | 164,33 | 158,31 | 163,26 | 3,07% | 1.147.748,00 |
| 23.07.2026 | 159,47 | 160,29 | 157,56 | 158,39 | -0,34% | 1.141.160,00 |
| 22.07.2026 | 165,70 | 165,70 | 157,44 | 158,93 | -2,93% | 1.376.513,00 |
| 21.07.2026 | 163,28 | 165,79 | 162,62 | 163,72 | -2,18% | 1.145.480,00 |
| 20.07.2026 | 164,13 | 168,25 | 161,90 | 167,37 | 2,02% | 1.652.989,00 |
| 17.07.2026 | 162,25 | 165,54 | 159,01 | 164,06 | -0,21% | 1.396.164,00 |
| 16.07.2026 | 161,13 | 169,85 | 161,13 | 164,40 | 3,21% | 1.498.524,00 |
| 15.07.2026 | 158,38 | 163,78 | 156,78 | 159,28 | 0,10% | 1.332.050,00 |
| 14.07.2026 | 158,80 | 160,10 | 153,84 | 159,12 | -1,89% | 1.942.227,00 |
| 13.07.2026 | 161,48 | 164,45 | 161,23 | 162,18 | 0,56% | 1.616.899,00 |
| 10.07.2026 | 159,21 | 161,82 | 158,30 | 161,28 | 1,89% | 723.320,00 |
| 09.07.2026 | 156,40 | 158,63 | 152,78 | 158,29 | 0,51% | 1.069.987,00 |
| 08.07.2026 | 160,48 | 160,48 | 156,80 | 157,48 | -2,51% | 977.282,00 |
| 07.07.2026 | 163,83 | 163,94 | 158,86 | 161,54 | 1,11% | 935.125,00 |
| 06.07.2026 | 163,70 | 164,40 | 153,64 | 159,77 | -2,86% | 1.370.655,00 |
| 02.07.2026 | 160,81 | 167,82 | 159,31 | 164,48 | 2,90% | 1.506.030,00 |
| 01.07.2026 | 157,69 | 160,45 | 154,49 | 159,85 | 4,94% | 1.556.232,00 |
| 30.06.2026 | 156,03 | 157,17 | 152,16 | 152,33 | -3,50% | 1.062.963,00 |
| 29.06.2026 | 158,22 | 160,70 | 156,73 | 157,86 | -0,25% | 1.561.556,00 |
| 26.06.2026 | 154,45 | 160,92 | 154,45 | 158,25 | 2,90% | 2.779.106,00 |
| 25.06.2026 | 148,18 | 154,23 | 148,02 | 153,79 | 3,30% | 2.008.361,00 |
| 24.06.2026 | 144,83 | 149,63 | 144,83 | 148,88 | 3,42% | 1.404.142,00 |
| 23.06.2026 | 143,00 | 145,74 | 141,69 | 143,95 | 3,58% | 1.854.938,00 |
| 22.06.2026 | 144,45 | 144,78 | 138,79 | 138,97 | -4,55% | 1.685.321,00 |
| 19.06.2026 | 145,60 | 145,71 | 145,56 | 145,59 | -0,12% | - |
| 18.06.2026 | 144,64 | 146,22 | 142,10 | 145,76 | 1,56% | 2.864.144,00 |
| 17.06.2026 | 147,77 | 150,82 | 142,55 | 143,52 | -2,82% | 1.542.221,00 |
| 16.06.2026 | 149,69 | 150,82 | 146,33 | 147,69 | -0,31% | 942.276,00 |
| 15.06.2026 | 149,23 | 150,58 | 147,46 | 148,15 | -1,04% | 1.041.258,00 |
| 12.06.2026 | 149,61 | 150,60 | 145,14 | 149,70 | 0,34% | 992.614,00 |
| 11.06.2026 | 150,03 | 150,86 | 147,34 | 149,19 | -1,01% | 1.501.808,00 |
| 10.06.2026 | 159,00 | 161,35 | 149,29 | 150,71 | -5,59% | 1.477.891,00 |
| 09.06.2026 | 150,93 | 160,87 | 149,17 | 159,64 | 5,37% | 1.820.140,00 |
| 08.06.2026 | 151,98 | 153,57 | 150,00 | 151,51 | -1,12% | 1.569.646,00 |
| 05.06.2026 | 149,23 | 154,71 | 149,21 | 153,22 | 4,66% | 2.307.440,00 |
| 04.06.2026 | 146,98 | 151,15 | 144,27 | 146,40 | 2,19% | 1.410.455,00 |
| 03.06.2026 | 144,47 | 145,34 | 141,45 | 143,26 | 0,58% | 1.140.980,00 |
| 02.06.2026 | 145,65 | 147,23 | 141,06 | 142,43 | -3,85% | 1.121.247,00 |
| 01.06.2026 | 146,56 | 150,42 | 142,80 | 148,14 | 2,21% | 1.316.356,00 |
| 29.05.2026 | 142,11 | 145,13 | 141,65 | 144,94 | 1,72% | 2.077.968,00 |
| 28.05.2026 | 145,33 | 147,31 | 140,63 | 142,49 | -2,37% | 2.677.430,00 |
| 27.05.2026 | 144,00 | 146,90 | 141,02 | 145,95 | -5,10% | 2.507.727,00 |
| 26.05.2026 | 154,88 | 156,50 | 152,97 | 153,80 | -0,69% | 1.304.071,00 |
| 22.05.2026 | 154,55 | 155,90 | 152,28 | 154,87 | -1,29% | 949.143,00 |
| 21.05.2026 | 157,29 | 158,15 | 153,53 | 156,89 | 0,19% | 1.031.576,00 |
| 20.05.2026 | 154,07 | 157,38 | 150,07 | 156,60 | 1,31% | 1.129.155,00 |
| 19.05.2026 | 153,23 | 158,32 | 150,74 | 154,58 | 1,37% | 1.390.933,00 |
| 18.05.2026 | 146,91 | 154,06 | 145,73 | 152,49 | 3,41% | 1.563.690,00 |
| 15.05.2026 | 149,90 | 153,77 | 147,08 | 147,46 | -0,77% | 1.441.878,00 |
| 14.05.2026 | 149,00 | 152,18 | 146,69 | 148,61 | -0,15% | 1.699.072,00 |
| 13.05.2026 | 156,11 | 159,35 | 145,59 | 148,84 | -6,01% | 1.990.896,00 |
| 12.05.2026 | 157,70 | 160,07 | 155,85 | 158,35 | 2,71% | 1.341.301,00 |
| 11.05.2026 | 153,34 | 155,39 | 152,13 | 154,17 | 0,01% | 1.536.228,00 |
| 08.05.2026 | 161,55 | 164,66 | 154,00 | 154,16 | -3,75% | 1.737.990,00 |
| 07.05.2026 | 153,09 | 163,18 | 152,52 | 160,17 | 5,90% | 2.827.245,00 |
| 06.05.2026 | 167,04 | 168,59 | 148,30 | 151,24 | -9,72% | 4.461.184,00 |
| 05.05.2026 | 170,86 | 170,98 | 166,74 | 167,53 | -2,25% | 1.473.989,00 |
| 04.05.2026 | 174,04 | 175,39 | 171,01 | 171,39 | -2,09% | 1.281.222,00 |
| 01.05.2026 | 174,19 | 178,04 | 172,08 | 175,04 | 1,68% | 1.281.933,00 |
| 30.04.2026 | 164,00 | 172,80 | 163,01 | 172,14 | 7,57% | 2.516.540,00 |
| 29.04.2026 | 181,46 | 182,91 | 158,35 | 160,02 | -12,50% | 4.046.918,00 |
| 28.04.2026 | 189,46 | 191,75 | 182,25 | 182,87 | -2,89% | 1.184.794,00 |
| 27.04.2026 | 188,76 | 192,12 | 187,44 | 188,31 | -0,66% | 654.168,00 |
| 24.04.2026 | 188,85 | 190,68 | 186,25 | 189,56 | -1,37% | 1.117.147,00 |
| 23.04.2026 | 193,21 | 194,27 | 189,63 | 192,19 | -0,76% | 711.864,00 |
| 22.04.2026 | 192,67 | 195,16 | 191,89 | 193,66 | 0,68% | 764.132,00 |
| 21.04.2026 | 200,77 | 201,49 | 191,02 | 192,35 | -4,24% | 788.910,00 |
| 20.04.2026 | 201,63 | 204,95 | 199,78 | 200,87 | -1,40% | 587.045,00 |
| 17.04.2026 | 204,14 | 205,95 | 201,89 | 203,73 | 1,12% | 864.852,00 |
| 16.04.2026 | 202,13 | 205,30 | 200,54 | 201,47 | -0,50% | 744.797,00 |
| 15.04.2026 | 202,82 | 205,67 | 201,06 | 202,49 | 0,50% | 802.957,00 |
| 14.04.2026 | 199,37 | 203,59 | 198,80 | 201,49 | 1,86% | 733.449,00 |
| 13.04.2026 | 195,73 | 198,47 | 194,61 | 197,81 | 0,45% | 665.795,00 |
| 10.04.2026 | 199,42 | 199,84 | 195,28 | 196,93 | -1,20% | 729.791,00 |
| 09.04.2026 | 201,67 | 203,13 | 197,54 | 199,33 | -2,05% | 813.820,00 |
| 08.04.2026 | 205,92 | 209,00 | 202,00 | 203,51 | 0,49% | 702.933,00 |
| 07.04.2026 | 200,55 | 206,61 | 199,53 | 202,51 | -0,49% | 930.592,00 |
| 06.04.2026 | 204,21 | 206,32 | 202,75 | 203,50 | -0,40% | 1.215.170,00 |
| 02.04.2026 | 202,93 | 209,36 | 202,44 | 204,31 | -1,29% | 886.803,00 |
| 01.04.2026 | 210,55 | 212,72 | 203,09 | 206,98 | -1,36% | 1.169.755,00 |
| 31.03.2026 | 210,81 | 212,92 | 206,55 | 209,83 | 0,88% | 751.657,00 |
| 30.03.2026 | 207,18 | 210,57 | 205,11 | 207,99 | -0,11% | 792.676,00 |
| 27.03.2026 | 216,83 | 218,05 | 208,14 | 208,22 | -4,53% | 893.131,00 |
| 26.03.2026 | 216,00 | 221,11 | 215,62 | 218,11 | 0,98% | 1.040.300,00 |
| 25.03.2026 | 225,69 | 227,24 | 215,26 | 216,00 | -4,21% | 1.137.716,00 |
| 24.03.2026 | 225,83 | 227,98 | 221,28 | 225,50 | -0,70% | 546.948,00 |
| 23.03.2026 | 229,32 | 230,88 | 225,21 | 227,08 | -0,01% | 671.304,00 |
| 20.03.2026 | 227,68 | 230,25 | 224,32 | 227,10 | -0,67% | 1.062.758,00 |
| 19.03.2026 | 231,28 | 232,18 | 226,26 | 228,63 | -0,72% | 740.038,00 |
| 18.03.2026 | 227,90 | 231,91 | 226,51 | 230,28 | -0,09% | 743.461,00 |
| 17.03.2026 | 226,82 | 233,26 | 220,85 | 230,49 | 2,60% | 1.029.776,00 |