246,650€
-0,46%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 250,80 | 250,80 | 247,80 | 247,80 | -1,63% | - |
| 12.12.2025 | 248,80 | 251,90 | 248,80 | 251,90 | 1,04% | - |
| 11.12.2025 | 250,10 | 251,00 | 248,80 | 249,30 | -1,11% | - |
| 10.12.2025 | 251,10 | 255,80 | 251,10 | 252,10 | -0,24% | - |
| 09.12.2025 | 252,80 | 258,50 | 252,70 | 252,70 | -0,51% | - |
| 08.12.2025 | 259,70 | 259,70 | 254,00 | 254,00 | -2,83% | - |
| 05.12.2025 | 269,50 | 269,50 | 261,00 | 261,40 | -3,54% | - |
| 04.12.2025 | 262,10 | 271,00 | 262,10 | 271,00 | 3,20% | 36,00 |
| 03.12.2025 | 264,00 | 264,00 | 261,80 | 262,60 | -1,24% | - |
| 02.12.2025 | 265,50 | 268,90 | 265,50 | 265,90 | -0,49% | - |
| 01.12.2025 | 277,30 | 277,70 | 267,20 | 267,20 | -4,23% | - |
| 28.11.2025 | 280,50 | 281,00 | 279,00 | 279,00 | -0,32% | - |
| 27.11.2025 | 279,80 | 279,90 | 279,80 | 279,90 | -0,64% | - |
| 26.11.2025 | 282,90 | 282,90 | 281,50 | 281,70 | -1,05% | - |
| 25.11.2025 | 290,70 | 292,60 | 281,80 | 284,70 | -2,97% | - |
| 24.11.2025 | 286,30 | 295,30 | 286,30 | 293,40 | 1,98% | 30,00 |
| 21.11.2025 | 270,10 | 289,20 | 270,10 | 287,70 | 6,04% | - |
| 20.11.2025 | 302,40 | 304,00 | 271,30 | 271,30 | -9,72% | 20,00 |
| 19.11.2025 | 290,50 | 300,50 | 289,90 | 300,50 | 4,41% | 28,00 |
| 18.11.2025 | 278,50 | 288,70 | 278,50 | 287,80 | 1,73% | - |
| 17.11.2025 | 285,50 | 286,20 | 282,30 | 282,90 | -1,08% | - |
| 14.11.2025 | 283,30 | 288,80 | 281,90 | 286,00 | -0,03% | - |
| 13.11.2025 | 289,20 | 289,20 | 285,50 | 286,10 | -1,41% | - |
| 12.11.2025 | 280,50 | 292,50 | 280,50 | 290,20 | 3,27% | - |
| 11.11.2025 | 275,00 | 281,00 | 275,00 | 281,00 | 1,52% | - |
| 10.11.2025 | 276,60 | 276,80 | 271,60 | 276,80 | 0,65% | - |
| 07.11.2025 | 278,80 | 285,90 | 273,80 | 275,00 | -1,26% | - |
| 06.11.2025 | 270,90 | 281,90 | 257,20 | 278,50 | 1,98% | 20,00 |
| 05.11.2025 | 276,40 | 276,70 | 270,20 | 273,10 | -2,22% | 30,00 |
| 04.11.2025 | 271,80 | 279,30 | 271,80 | 279,30 | 0,90% | - |
| 03.11.2025 | 269,50 | 277,10 | 269,50 | 276,80 | 3,55% | - |
| 31.10.2025 | 267,30 | 267,30 | 267,30 | 267,30 | -2,45% | - |
| 30.10.2025 | 269,80 | 274,00 | 269,80 | 274,00 | -0,94% | - |
| 29.10.2025 | 276,60 | 276,60 | 276,60 | 276,60 | 0,07% | - |
| 28.10.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 0,40% | - |
| 27.10.2025 | 276,50 | 276,50 | 275,30 | 275,30 | -0,40% | - |
| 24.10.2025 | 277,50 | 280,30 | 276,40 | 276,40 | -0,54% | - |
| 23.10.2025 | 282,20 | 282,20 | 277,90 | 277,90 | -1,98% | - |
| 22.10.2025 | 281,70 | 286,70 | 281,70 | 283,50 | 0,21% | - |
| 21.10.2025 | 279,00 | 283,30 | 276,60 | 282,90 | 1,04% | - |
| 20.10.2025 | 271,90 | 280,00 | 271,90 | 280,00 | 2,41% | - |
| 17.10.2025 | 266,20 | 275,10 | 266,20 | 273,40 | 1,26% | 38,00 |
| 16.10.2025 | 266,20 | 273,90 | 266,20 | 270,00 | 0,78% | - |
| 15.10.2025 | 272,80 | 272,80 | 267,90 | 267,90 | -1,98% | - |
| 14.10.2025 | 267,70 | 277,00 | 267,70 | 273,30 | 0,77% | - |
| 13.10.2025 | 272,30 | 273,10 | 269,50 | 271,20 | 0,33% | - |
| 10.10.2025 | 275,30 | 276,50 | 270,30 | 270,30 | -2,07% | - |
| 09.10.2025 | 269,10 | 278,50 | 269,10 | 276,00 | 1,32% | - |
| 08.10.2025 | 268,00 | 272,40 | 266,80 | 272,40 | 1,45% | - |
| 07.10.2025 | 264,60 | 269,10 | 264,60 | 268,50 | 1,13% | - |
| 06.10.2025 | 262,50 | 265,50 | 261,90 | 265,50 | 0,95% | - |
| 03.10.2025 | 265,00 | 267,50 | 263,00 | 263,00 | -1,13% | - |
| 02.10.2025 | 259,00 | 266,00 | 258,90 | 266,00 | 2,39% | - |
| 01.10.2025 | 259,60 | 263,50 | 250,10 | 259,80 | -0,76% | - |
| 30.09.2025 | 262,60 | 262,60 | 260,00 | 261,80 | -0,83% | - |
| 29.09.2025 | 270,00 | 270,00 | 263,00 | 264,00 | -2,98% | - |
| 26.09.2025 | 275,20 | 277,30 | 272,10 | 272,10 | -1,41% | - |
| 25.09.2025 | 276,50 | 276,50 | 268,50 | 276,00 | -0,79% | - |
| 24.09.2025 | 276,00 | 279,40 | 276,00 | 278,20 | 0,87% | - |
| 23.09.2025 | 281,90 | 282,50 | 275,80 | 275,80 | -2,92% | - |
| 22.09.2025 | 279,50 | 284,10 | 278,70 | 284,10 | 1,14% | - |
| 19.09.2025 | 281,50 | 285,90 | 279,40 | 280,90 | -0,88% | 27,00 |
| 18.09.2025 | 272,30 | 283,40 | 271,60 | 283,40 | 4,11% | - |
| 17.09.2025 | 278,00 | 280,10 | 268,00 | 272,20 | -2,54% | - |
| 16.09.2025 | 287,10 | 289,50 | 279,30 | 279,30 | -3,49% | - |
| 15.09.2025 | 289,50 | 292,60 | 289,40 | 289,40 | -0,28% | - |
| 12.09.2025 | 286,10 | 290,20 | 286,10 | 290,20 | -0,29% | - |
| 11.09.2025 | 288,85 | 291,65 | 286,80 | 291,05 | 1,59% | - |
| 10.09.2025 | 299,90 | 299,90 | 286,50 | 286,50 | -3,37% | - |
| 09.09.2025 | 297,10 | 300,75 | 295,00 | 296,50 | 0,39% | - |
| 08.09.2025 | 297,50 | 298,30 | 294,50 | 295,35 | -0,02% | - |
| 05.09.2025 | 295,40 | 295,40 | 295,40 | 295,40 | -0,40% | - |
| 04.09.2025 | 292,80 | 296,60 | 292,80 | 296,60 | 0,99% | - |
| 03.09.2025 | 294,50 | 294,50 | 293,70 | 293,70 | -0,78% | - |
| 02.09.2025 | 288,10 | 296,00 | 288,10 | 296,00 | 2,60% | - |
| 01.09.2025 | 287,20 | 288,50 | 287,20 | 288,50 | -0,62% | - |
| 29.08.2025 | 287,00 | 290,30 | 287,00 | 290,30 | 0,69% | - |
| 28.08.2025 | 284,80 | 288,30 | 284,80 | 288,30 | 1,19% | - |
| 27.08.2025 | 283,60 | 284,90 | 283,60 | 284,90 | 0,74% | - |
| 26.08.2025 | 280,70 | 282,80 | 280,70 | 282,80 | 0,11% | - |
| 25.08.2025 | 280,50 | 282,50 | 278,10 | 282,50 | 0,14% | 8,00 |
| 22.08.2025 | 280,70 | 283,90 | 280,70 | 282,10 | -0,25% | - |
| 21.08.2025 | 283,80 | 285,20 | 282,30 | 282,80 | -0,91% | - |
| 20.08.2025 | 278,70 | 285,40 | 278,70 | 285,40 | 1,75% | - |
| 19.08.2025 | 275,10 | 280,50 | 275,10 | 280,50 | 1,48% | - |
| 18.08.2025 | 272,80 | 276,70 | 272,80 | 276,40 | 0,91% | - |
| 15.08.2025 | 269,30 | 274,00 | 269,30 | 273,90 | 1,33% | - |
| 14.08.2025 | 261,50 | 270,30 | 261,50 | 270,30 | 2,46% | - |
| 13.08.2025 | 263,00 | 266,70 | 261,80 | 263,80 | 0,04% | 18,00 |
| 12.08.2025 | 260,60 | 263,70 | 259,70 | 263,70 | 0,50% | 40,00 |
| 11.08.2025 | 261,50 | 265,80 | 261,50 | 262,40 | -0,94% | - |
| 08.08.2025 | 259,00 | 268,00 | 259,00 | 264,90 | 1,81% | - |
| 07.08.2025 | 236,40 | 260,20 | 236,40 | 260,20 | 9,47% | 91,00 |
| 06.08.2025 | 241,80 | 241,80 | 237,70 | 237,70 | -1,98% | 10,00 |
| 05.08.2025 | 247,90 | 247,90 | 242,50 | 242,50 | -2,30% | - |
| 04.08.2025 | 245,40 | 249,50 | 245,40 | 248,20 | 1,02% | - |
| 01.08.2025 | 249,90 | 249,90 | 245,70 | 245,70 | -2,31% | 15,00 |
| 31.07.2025 | 261,30 | 261,30 | 251,50 | 251,50 | -3,34% | 14,00 |
| 30.07.2025 | 251,00 | 260,70 | 251,00 | 260,20 | 3,58% | - |
| 29.07.2025 | 251,00 | 253,50 | 251,00 | 251,20 | -0,12% | - |