229,400€
0,75%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 228,30 | 228,90 | 227,20 | 228,90 | 0,53% | - |
| 24.04.2025 | 215,20 | 228,60 | 215,20 | 227,70 | 4,45% | 10,00 |
| 23.04.2025 | 216,30 | 222,00 | 216,30 | 218,00 | 2,30% | - |
| 22.04.2025 | 205,10 | 213,60 | 205,10 | 213,10 | -1,62% | - |
| 17.04.2025 | 220,90 | 220,90 | 207,30 | 216,60 | -1,10% | - |
| 16.04.2025 | 222,20 | 222,30 | 218,60 | 219,00 | -3,48% | - |
| 15.04.2025 | 222,90 | 226,90 | 222,90 | 226,90 | 1,39% | - |
| 14.04.2025 | 222,50 | 224,90 | 222,50 | 223,80 | 0,00% | - |
| 11.04.2025 | 223,70 | 224,20 | 217,40 | 223,80 | 0,04% | - |
| 10.04.2025 | 239,30 | 239,30 | 222,00 | 223,70 | -7,18% | - |
| 09.04.2025 | 218,50 | 241,00 | 218,50 | 241,00 | 6,92% | - |
| 08.04.2025 | 235,60 | 235,60 | 225,40 | 225,40 | -3,51% | - |
| 07.04.2025 | 215,40 | 236,30 | 215,40 | 233,60 | 4,61% | 4,00 |
| 04.04.2025 | 227,80 | 227,80 | 218,30 | 223,30 | -4,04% | 20,00 |
| 03.04.2025 | 238,50 | 238,50 | 224,50 | 232,70 | -6,17% | - |
| 02.04.2025 | 241,40 | 248,00 | 240,80 | 248,00 | 1,89% | - |
| 01.04.2025 | 240,40 | 244,20 | 239,80 | 243,40 | 0,33% | - |
| 31.03.2025 | 237,00 | 242,60 | 235,30 | 242,60 | 2,54% | - |
| 28.03.2025 | 238,60 | 240,70 | 236,20 | 236,60 | -0,88% | - |
| 27.03.2025 | 243,90 | 247,40 | 238,70 | 238,70 | -2,09% | - |
| 26.03.2025 | 250,00 | 250,40 | 242,20 | 243,80 | -2,48% | - |
| 25.03.2025 | 250,60 | 254,00 | 250,00 | 250,00 | -0,24% | - |
| 24.03.2025 | 246,80 | 253,70 | 246,80 | 250,60 | 2,08% | - |
| 21.03.2025 | 242,50 | 246,90 | 239,80 | 245,50 | 1,40% | - |
| 20.03.2025 | 242,10 | 247,20 | 242,10 | 242,10 | 0,33% | - |
| 19.03.2025 | 236,10 | 242,40 | 236,10 | 241,30 | 2,51% | - |
| 18.03.2025 | 236,70 | 238,80 | 233,90 | 235,40 | -0,68% | - |
| 17.03.2025 | 231,40 | 239,70 | 231,40 | 237,00 | 2,07% | - |
| 14.03.2025 | 224,30 | 235,70 | 224,30 | 232,20 | 3,94% | 2,00 |
| 13.03.2025 | 226,60 | 226,60 | 223,40 | 223,40 | -1,33% | 30,00 |
| 12.03.2025 | 223,20 | 230,60 | 223,20 | 226,40 | 1,80% | - |
| 11.03.2025 | 215,40 | 225,60 | 215,40 | 222,40 | 2,73% | 55,00 |
| 10.03.2025 | 229,30 | 229,30 | 214,80 | 216,50 | -6,84% | 43,00 |
| 07.03.2025 | 238,30 | 238,30 | 228,40 | 232,40 | -3,37% | - |
| 06.03.2025 | 248,90 | 250,00 | 240,20 | 240,50 | -3,92% | 1,00 |
| 05.03.2025 | 252,90 | 252,90 | 249,40 | 250,30 | -1,07% | - |
| 04.03.2025 | 258,40 | 258,40 | 249,50 | 253,00 | -2,54% | - |
| 03.03.2025 | 262,00 | 264,00 | 259,60 | 259,60 | -0,88% | 16,00 |
| 28.02.2025 | 255,20 | 261,90 | 255,20 | 261,90 | 2,22% | - |
| 27.02.2025 | 256,90 | 256,90 | 252,90 | 256,20 | -0,74% | - |
| 26.02.2025 | 252,60 | 258,10 | 252,60 | 258,10 | 2,22% | - |
| 25.02.2025 | 268,80 | 268,80 | 249,10 | 252,50 | -7,00% | 10,00 |
| 24.02.2025 | 268,40 | 271,50 | 268,40 | 271,50 | 0,63% | - |
| 21.02.2025 | 262,30 | 269,80 | 262,30 | 269,80 | -1,68% | 30,00 |
| 20.02.2025 | 269,60 | 274,40 | 269,60 | 274,40 | 0,88% | - |
| 19.02.2025 | 266,70 | 275,40 | 266,70 | 272,00 | 1,42% | - |
| 18.02.2025 | 266,80 | 270,80 | 261,10 | 268,20 | 0,68% | - |
| 17.02.2025 | 265,80 | 266,40 | 265,80 | 266,40 | -0,19% | - |
| 14.02.2025 | 267,90 | 268,50 | 265,00 | 266,90 | -0,93% | - |
| 13.02.2025 | 266,50 | 269,70 | 266,50 | 269,40 | -0,07% | - |
| 12.02.2025 | 272,40 | 272,40 | 269,40 | 269,60 | -1,46% | - |
| 11.02.2025 | 274,20 | 275,60 | 273,60 | 273,60 | -0,94% | - |
| 10.02.2025 | 272,70 | 277,30 | 272,70 | 276,20 | 0,88% | - |
| 07.02.2025 | 275,10 | 276,80 | 273,80 | 273,80 | -0,90% | - |
| 06.02.2025 | 272,50 | 276,30 | 272,50 | 276,30 | 1,58% | - |
| 05.02.2025 | 265,50 | 273,90 | 265,50 | 272,00 | 1,64% | - |
| 04.02.2025 | 268,30 | 269,30 | 267,20 | 267,60 | -1,15% | - |
| 03.02.2025 | 265,80 | 271,80 | 265,80 | 270,70 | 0,63% | - |
| 31.01.2025 | 267,90 | 271,80 | 267,90 | 269,00 | 0,22% | - |
| 30.01.2025 | 264,50 | 273,10 | 264,50 | 268,40 | 1,21% | - |
| 29.01.2025 | 262,60 | 265,30 | 262,60 | 265,20 | 0,23% | - |
| 28.01.2025 | 261,40 | 269,80 | 261,40 | 264,60 | 0,88% | - |
| 27.01.2025 | 264,00 | 266,40 | 262,30 | 262,30 | -1,09% | - |
| 24.01.2025 | 263,00 | 265,20 | 262,10 | 265,20 | -0,08% | - |
| 23.01.2025 | 266,20 | 266,20 | 262,60 | 265,40 | -0,97% | - |
| 22.01.2025 | 263,30 | 268,00 | 263,30 | 268,00 | 1,21% | - |
| 21.01.2025 | 267,10 | 268,50 | 264,80 | 264,80 | -0,49% | - |
| 20.01.2025 | 268,10 | 268,30 | 266,10 | 266,10 | -0,75% | 37,00 |
| 17.01.2025 | 263,60 | 268,10 | 263,60 | 268,10 | 1,28% | 6,00 |
| 16.01.2025 | 255,50 | 265,00 | 255,50 | 264,70 | 3,60% | - |
| 15.01.2025 | 257,70 | 260,00 | 255,50 | 255,50 | -1,28% | - |
| 14.01.2025 | 259,60 | 261,40 | 255,90 | 258,80 | -1,15% | - |
| 13.01.2025 | 265,40 | 265,40 | 257,00 | 261,80 | -1,21% | - |
| 10.01.2025 | 260,60 | 267,00 | 259,60 | 265,00 | 1,84% | - |
| 09.01.2025 | 260,20 | 260,40 | 260,00 | 260,20 | -0,61% | - |
| 08.01.2025 | 255,20 | 262,00 | 255,20 | 261,80 | 2,47% | - |
| 07.01.2025 | 256,50 | 256,50 | 255,00 | 255,50 | -0,74% | - |
| 06.01.2025 | 256,30 | 258,80 | 254,20 | 257,40 | 0,16% | - |
| 03.01.2025 | 248,30 | 258,10 | 248,30 | 257,00 | 3,05% | - |
| 02.01.2025 | 250,50 | 255,70 | 248,40 | 249,40 | -0,60% | - |
| 30.12.2024 | 251,60 | 255,40 | 250,90 | 250,90 | -1,45% | 78,00 |
| 27.12.2024 | 253,10 | 254,60 | 253,10 | 254,60 | 0,00% | - |
| 23.12.2024 | 254,60 | 254,60 | 254,60 | 254,60 | 3,92% | - |
| 20.12.2024 | 245,10 | 245,10 | 245,00 | 245,00 | 0,16% | - |
| 19.12.2024 | 244,60 | 244,60 | 244,60 | 244,60 | -1,89% | - |
| 18.12.2024 | 249,30 | 249,30 | 249,30 | 249,30 | -0,44% | - |
| 17.12.2024 | 250,40 | 250,40 | 250,40 | 250,40 | -2,53% | - |
| 16.12.2024 | 254,50 | 256,90 | 254,50 | 256,90 | -0,58% | 39,00 |
| 13.12.2024 | 258,20 | 258,40 | 258,20 | 258,40 | -1,34% | - |
| 12.12.2024 | 257,40 | 261,90 | 257,40 | 261,90 | -0,80% | - |
| 11.12.2024 | 259,20 | 264,00 | 259,20 | 264,00 | 4,10% | - |
| 10.12.2024 | 249,20 | 253,60 | 249,20 | 253,60 | 1,12% | - |
| 09.12.2024 | 249,70 | 250,80 | 249,70 | 250,80 | -1,03% | - |
| 06.12.2024 | 250,90 | 253,80 | 250,90 | 253,40 | -0,16% | - |
| 05.12.2024 | 253,80 | 253,80 | 253,80 | 253,80 | -0,39% | - |
| 04.12.2024 | 255,20 | 255,20 | 252,90 | 254,80 | -0,51% | 12,00 |
| 03.12.2024 | 252,00 | 256,10 | 250,90 | 256,10 | -0,27% | - |
| 02.12.2024 | 251,10 | 256,80 | 251,10 | 256,80 | 2,23% | - |
| 29.11.2024 | 249,90 | 251,20 | 249,90 | 251,20 | 0,00% | 10,00 |
| 28.11.2024 | 251,20 | 251,20 | 251,20 | 251,20 | -0,04% | - |