246,700€
-1,04%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 246,50 | 246,70 | 244,60 | 246,65 | -1,06% | - |
| 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% | - |
| 27.11.2024 | 251,30 | 251,30 | 251,30 | 251,30 | -1,10% | - |
| 26.11.2024 | 251,70 | 254,10 | 251,70 | 254,10 | 0,83% | - |
| 25.11.2024 | 252,10 | 252,10 | 250,90 | 252,00 | -0,24% | - |
| 22.11.2024 | 247,60 | 252,60 | 247,60 | 252,60 | 0,66% | - |
| 21.11.2024 | 252,75 | 254,90 | 249,65 | 250,95 | -0,46% | - |
| 20.11.2024 | 245,20 | 252,10 | 245,20 | 252,10 | 2,06% | - |
| 19.11.2024 | 243,40 | 249,70 | 240,90 | 247,00 | 0,61% | 15,00 |
| 18.11.2024 | 244,00 | 246,80 | 244,00 | 245,50 | -0,45% | - |
| 15.11.2024 | 243,60 | 249,70 | 243,60 | 246,60 | -0,80% | - |
| 14.11.2024 | 251,90 | 251,90 | 246,10 | 248,60 | -2,20% | - |
| 13.11.2024 | 255,50 | 259,40 | 253,90 | 254,20 | -1,78% | - |
| 12.11.2024 | 256,10 | 258,80 | 255,60 | 258,80 | 0,15% | - |
| 11.11.2024 | 248,00 | 261,20 | 248,00 | 258,40 | 3,19% | 10,00 |
| 08.11.2024 | 225,50 | 255,30 | 225,50 | 250,40 | 11,04% | 40,00 |
| 07.11.2024 | 220,20 | 225,60 | 219,30 | 225,50 | 1,17% | - |
| 06.11.2024 | 226,30 | 226,30 | 220,20 | 222,90 | 1,13% | 40,00 |
| 05.11.2024 | 215,90 | 220,60 | 215,20 | 220,40 | 1,29% | - |
| 04.11.2024 | 213,70 | 217,60 | 213,70 | 217,60 | 1,12% | - |
| 01.11.2024 | 209,90 | 216,50 | 209,90 | 215,20 | 2,18% | - |
| 31.10.2024 | 208,50 | 210,70 | 208,50 | 210,60 | 0,19% | - |
| 30.10.2024 | 211,90 | 212,80 | 210,20 | 210,20 | -1,27% | - |
| 29.10.2024 | 212,20 | 215,40 | 212,20 | 212,90 | -0,09% | - |
| 28.10.2024 | 214,70 | 216,60 | 213,10 | 213,10 | -1,25% | - |
| 25.10.2024 | 216,60 | 218,40 | 215,80 | 215,80 | -1,37% | - |
| 24.10.2024 | 214,80 | 219,00 | 214,80 | 218,80 | 0,74% | - |
| 23.10.2024 | 215,80 | 219,00 | 215,80 | 217,20 | -0,55% | - |
| 22.10.2024 | 216,10 | 218,80 | 216,10 | 218,40 | 0,32% | - |
| 21.10.2024 | 220,60 | 220,60 | 216,90 | 217,70 | 0,46% | 3,00 |
| 18.10.2024 | 208,70 | 216,70 | 208,70 | 216,70 | 2,56% | - |
| 17.10.2024 | 209,70 | 211,60 | 209,60 | 211,30 | -0,47% | - |
| 16.10.2024 | 208,40 | 213,10 | 208,40 | 212,30 | 0,62% | - |
| 15.10.2024 | 211,10 | 212,10 | 211,00 | 211,00 | -0,71% | - |
| 14.10.2024 | 210,70 | 212,70 | 210,70 | 212,50 | -0,09% | - |
| 11.10.2024 | 208,80 | 214,30 | 208,80 | 212,70 | 0,90% | - |
| 10.10.2024 | 209,20 | 211,50 | 208,10 | 210,80 | -0,19% | - |
| 09.10.2024 | 206,30 | 211,20 | 205,70 | 211,20 | 1,25% | - |
| 08.10.2024 | 204,90 | 208,90 | 204,90 | 208,60 | 0,58% | - |
| 07.10.2024 | 207,00 | 208,00 | 205,50 | 207,40 | -0,81% | 2,00 |
| 04.10.2024 | 209,20 | 210,20 | 208,20 | 209,10 | -0,29% | - |
| 03.10.2024 | 208,10 | 210,60 | 207,70 | 209,70 | -0,33% | - |
| 02.10.2024 | 208,80 | 212,40 | 208,80 | 210,40 | -0,19% | - |
| 01.10.2024 | 206,30 | 210,80 | 206,30 | 210,80 | 1,20% | - |
| 30.09.2024 | 205,20 | 208,30 | 205,20 | 208,30 | 0,39% | 15,00 |
| 27.09.2024 | 208,60 | 210,10 | 207,50 | 207,50 | -1,14% | - |
| 26.09.2024 | 212,40 | 212,40 | 207,80 | 209,90 | -1,96% | - |
| 25.09.2024 | 210,30 | 215,00 | 210,30 | 214,10 | 0,56% | - |
| 24.09.2024 | 215,10 | 215,10 | 212,80 | 212,90 | -0,56% | 25,00 |
| 23.09.2024 | 209,60 | 214,10 | 209,60 | 214,10 | 1,28% | - |
| 20.09.2024 | 210,20 | 211,40 | 207,90 | 211,40 | -0,24% | - |
| 19.09.2024 | 210,80 | 212,50 | 209,90 | 211,90 | 0,43% | - |
| 18.09.2024 | 209,60 | 211,60 | 208,00 | 211,00 | -0,52% | - |
| 17.09.2024 | 207,60 | 216,80 | 207,60 | 212,10 | 1,10% | - |
| 16.09.2024 | 208,20 | 210,60 | 208,20 | 209,80 | -0,43% | - |
| 13.09.2024 | 206,00 | 210,70 | 206,00 | 210,70 | 1,49% | - |
| 12.09.2024 | 204,70 | 209,60 | 204,40 | 207,60 | 0,63% | 50,00 |
| 11.09.2024 | 201,70 | 206,30 | 199,60 | 206,30 | 1,03% | - |
| 10.09.2024 | 195,60 | 204,40 | 195,60 | 204,20 | 3,34% | - |
| 09.09.2024 | 196,40 | 199,30 | 196,40 | 197,60 | 2,33% | 15,00 |
| 06.09.2024 | 192,15 | 195,00 | 190,40 | 193,10 | -0,16% | 15,00 |
| 05.09.2024 | 189,25 | 197,65 | 189,25 | 193,40 | 0,99% | - |
| 04.09.2024 | 183,65 | 194,75 | 183,65 | 191,50 | 3,18% | - |
| 03.09.2024 | 180,75 | 185,70 | 180,75 | 185,60 | 2,23% | - |
| 02.09.2024 | 181,65 | 181,65 | 181,40 | 181,55 | -0,63% | - |
| 30.08.2024 | 185,50 | 188,00 | 181,70 | 182,70 | -0,98% | 100,00 |
| 29.08.2024 | 184,50 | 184,50 | 184,50 | 184,50 | 0,19% | - |
| 28.08.2024 | 170,60 | 184,15 | 170,60 | 184,15 | 7,88% | 60,00 |
| 27.08.2024 | 160,50 | 173,30 | 160,50 | 170,70 | 5,70% | - |
| 26.08.2024 | 163,25 | 164,25 | 161,50 | 161,50 | -1,88% | - |
| 23.08.2024 | 165,00 | 167,50 | 163,25 | 164,60 | -0,87% | - |
| 22.08.2024 | 164,50 | 167,10 | 164,50 | 166,05 | -0,30% | - |
| 21.08.2024 | 162,05 | 166,55 | 162,05 | 166,55 | 1,83% | - |
| 20.08.2024 | 174,55 | 174,55 | 163,55 | 163,55 | -6,97% | - |
| 19.08.2024 | 172,85 | 177,30 | 172,85 | 175,80 | 0,29% | - |
| 16.08.2024 | 175,65 | 176,70 | 174,25 | 175,30 | -0,96% | - |
| 15.08.2024 | 172,10 | 177,95 | 172,10 | 177,00 | 1,96% | - |
| 14.08.2024 | 174,90 | 175,25 | 173,60 | 173,60 | -1,28% | - |
| 13.08.2024 | 169,90 | 176,85 | 169,90 | 175,85 | 3,14% | - |
| 12.08.2024 | 164,65 | 173,85 | 164,65 | 170,50 | 2,71% | - |
| 09.08.2024 | 171,70 | 171,70 | 164,45 | 166,00 | -8,82% | - |
| 08.08.2024 | 171,60 | 182,05 | 171,60 | 182,05 | 4,54% | - |
| 07.08.2024 | 178,80 | 178,80 | 172,05 | 174,15 | -2,76% | - |
| 06.08.2024 | 173,45 | 179,10 | 173,45 | 179,10 | 3,68% | 2,00 |
| 05.08.2024 | 174,20 | 175,30 | 170,10 | 172,75 | -3,52% | - |
| 02.08.2024 | 179,25 | 179,25 | 171,05 | 179,05 | -1,57% | - |