149,237$
0,15%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 149,14 | 150,60 | 146,76 | 148,89 | -0,08% | - |
| 23.10.2026 | 147,87 | 149,69 | 145,00 | 149,01 | 0,62% | 803.141,00 |
| 22.10.2026 | 142,47 | 148,35 | 142,47 | 148,09 | 4,38% | 1.213.882,00 |
| 21.10.2026 | 141,59 | 146,63 | 140,81 | 141,87 | -0,49% | 1.046.227,00 |
| 20.10.2026 | 143,99 | 145,00 | 141,82 | 142,57 | 0,43% | 1.137.328,00 |
| 19.10.2026 | 140,78 | 142,37 | 139,46 | 141,96 | 0,61% | 2.305.707,00 |
| 16.10.2026 | 140,46 | 143,31 | 140,22 | 141,10 | 1,65% | 1.618.308,00 |
| 15.10.2026 | 136,51 | 139,69 | 136,02 | 138,81 | 3,64% | 1.658.499,00 |
| 14.10.2026 | 139,72 | 139,75 | 133,58 | 133,93 | -3,05% | 2.318.440,00 |
| 13.10.2026 | 140,79 | 141,86 | 137,12 | 138,14 | -1,19% | 1.347.395,00 |
| 12.10.2026 | 134,81 | 140,22 | 134,81 | 139,81 | 3,35% | 1.330.166,00 |
| 09.10.2026 | 134,19 | 137,17 | 133,72 | 135,28 | 0,59% | 865.360,00 |
| 08.10.2026 | 133,96 | 134,60 | 132,86 | 134,48 | 0,09% | 1.557.440,00 |
| 07.10.2026 | 134,94 | 137,10 | 133,33 | 134,36 | -0,27% | 1.032.906,00 |
| 06.10.2026 | 135,77 | 136,16 | 133,73 | 134,73 | -0,66% | 1.712.375,00 |
| 05.10.2026 | 131,69 | 135,81 | 131,23 | 135,62 | 2,98% | 1.940.340,00 |
| 02.10.2026 | 131,83 | 132,53 | 128,01 | 131,69 | 0,69% | 3.060.814,00 |
| 01.10.2026 | 131,78 | 132,02 | 128,75 | 130,79 | 0,24% | 3.257.419,00 |
| 30.09.2026 | 132,93 | 133,15 | 130,10 | 130,48 | -1,79% | 1.416.042,00 |
| 29.09.2026 | 132,22 | 133,12 | 130,80 | 132,86 | -0,23% | 1.366.136,00 |
| 28.09.2026 | 134,44 | 135,40 | 130,38 | 133,17 | -2,17% | 1.724.759,00 |
| 25.09.2026 | 135,78 | 138,06 | 134,48 | 136,13 | 0,22% | 1.055.965,00 |
| 24.09.2026 | 136,80 | 139,35 | 134,55 | 135,83 | -0,48% | 1.085.511,00 |
| 23.09.2026 | 139,07 | 139,82 | 134,73 | 136,48 | -2,09% | 1.021.320,00 |
| 22.09.2026 | 141,93 | 142,04 | 137,60 | 139,40 | -0,85% | 1.246.949,00 |
| 21.09.2026 | 140,60 | 141,37 | 138,59 | 140,60 | 0,00% | 1.335.831,00 |
| 18.09.2026 | 141,25 | 142,17 | 139,96 | 140,60 | -0,64% | 2.506.360,00 |
| 17.09.2026 | 140,38 | 141,80 | 138,51 | 141,51 | 0,57% | 1.197.295,00 |
| 16.09.2026 | 138,86 | 143,45 | 138,11 | 140,71 | 1,06% | 1.347.087,00 |
| 15.09.2026 | 137,59 | 140,28 | 136,16 | 139,24 | 1,04% | 1.495.909,00 |
| 14.09.2026 | 134,23 | 137,98 | 131,61 | 137,81 | 4,43% | 2.343.552,00 |
| 11.09.2026 | 135,47 | 135,58 | 131,24 | 131,96 | -1,99% | 1.747.977,00 |
| 10.09.2026 | 136,74 | 138,66 | 134,11 | 134,64 | -2,38% | 1.866.957,00 |
| 09.09.2026 | 140,26 | 142,69 | 137,25 | 137,92 | -3,06% | 2.058.782,00 |
| 08.09.2026 | 147,39 | 147,39 | 139,27 | 142,28 | -3,53% | 2.232.006,00 |
| 04.09.2026 | 149,32 | 150,56 | 145,42 | 147,48 | -2,05% | 1.058.435,00 |
| 03.09.2026 | 148,19 | 150,99 | 145,16 | 150,56 | 1,63% | 1.157.659,00 |
| 02.09.2026 | 148,00 | 151,50 | 147,21 | 148,14 | -0,18% | 1.113.956,00 |
| 01.09.2026 | 149,79 | 151,16 | 146,81 | 148,40 | -0,17% | 1.288.263,00 |
| 31.08.2026 | 142,93 | 149,68 | 142,01 | 148,66 | 2,43% | 6.635.039,00 |
| 28.08.2026 | 144,20 | 146,67 | 143,80 | 145,13 | 1,20% | 1.043.384,00 |
| 27.08.2026 | 143,89 | 144,60 | 140,98 | 143,41 | 0,02% | 1.338.314,00 |
| 26.08.2026 | 141,27 | 144,64 | 141,23 | 143,38 | 0,23% | 1.423.995,00 |
| 25.08.2026 | 145,28 | 146,10 | 141,78 | 143,05 | -1,63% | 1.925.455,00 |
| 24.08.2026 | 151,17 | 151,75 | 145,15 | 145,42 | -1,85% | 1.568.557,00 |
| 21.08.2026 | 146,87 | 150,20 | 145,04 | 148,16 | 0,88% | 903.610,00 |
| 20.08.2026 | 151,74 | 152,69 | 146,67 | 146,87 | -3,00% | 1.212.723,00 |
| 19.08.2026 | 148,00 | 155,17 | 147,96 | 151,42 | 2,30% | 1.311.497,00 |
| 18.08.2026 | 139,91 | 149,34 | 139,45 | 148,02 | 5,96% | 1.622.404,00 |
| 17.08.2026 | 141,32 | 142,13 | 138,27 | 139,70 | -2,54% | 1.948.953,00 |
| 14.08.2026 | 146,71 | 147,17 | 143,02 | 143,34 | -2,05% | 789.595,00 |
| 13.08.2026 | 145,06 | 146,83 | 143,12 | 146,34 | 0,94% | 1.368.507,00 |
| 12.08.2026 | 142,00 | 145,59 | 138,70 | 144,98 | 0,19% | 1.570.825,00 |
| 11.08.2026 | 142,00 | 145,16 | 141,00 | 144,70 | 1,30% | 1.249.815,00 |
| 10.08.2026 | 140,55 | 143,94 | 140,34 | 142,84 | 1,18% | 1.505.082,00 |
| 07.08.2026 | 138,00 | 142,22 | 136,46 | 141,17 | 1,34% | 1.591.344,00 |
| 06.08.2026 | 130,90 | 139,48 | 130,11 | 139,30 | 4,63% | 3.249.442,00 |
| 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 |