273,650€
0,13%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 274,90 | 276,30 | 272,80 | 275,90 | 0,95% | - |
| 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% | - |
| 28.07.2025 | 246,50 | 252,10 | 246,50 | 251,50 | 2,15% | - |
| 25.07.2025 | 242,70 | 247,50 | 242,70 | 246,20 | 1,44% | - |
| 24.07.2025 | 241,90 | 242,70 | 241,90 | 242,70 | -0,25% | - |
| 23.07.2025 | 242,30 | 243,90 | 242,30 | 243,30 | 0,95% | - |
| 22.07.2025 | 238,60 | 241,00 | 238,10 | 241,00 | -0,86% | 4,00 |
| 21.07.2025 | 243,10 | 243,10 | 243,10 | 243,10 | -0,69% | - |
| 18.07.2025 | 243,10 | 244,80 | 243,10 | 244,80 | 0,53% | - |
| 17.07.2025 | 246,40 | 248,40 | 243,50 | 243,50 | -1,54% | - |
| 16.07.2025 | 247,30 | 251,30 | 247,00 | 247,30 | -0,76% | - |
| 15.07.2025 | 248,90 | 251,20 | 248,10 | 249,20 | -0,20% | 200,00 |
| 14.07.2025 | 244,60 | 252,60 | 244,60 | 249,70 | 0,85% | - |
| 11.07.2025 | 252,10 | 252,10 | 247,60 | 247,60 | -2,10% | 43,00 |
| 10.07.2025 | 251,00 | 255,10 | 251,00 | 252,90 | -0,47% | - |
| 09.07.2025 | 251,00 | 254,40 | 251,00 | 254,10 | 0,75% | - |
| 08.07.2025 | 254,50 | 257,30 | 252,20 | 252,20 | -1,25% | - |
| 07.07.2025 | 252,10 | 257,10 | 252,10 | 255,40 | 1,63% | - |
| 04.07.2025 | 252,30 | 252,30 | 251,30 | 251,30 | -0,91% | - |
| 03.07.2025 | 254,00 | 255,10 | 253,60 | 253,60 | -0,28% | - |
| 02.07.2025 | 253,30 | 255,90 | 252,50 | 254,30 | 0,16% | - |
| 01.07.2025 | 249,70 | 263,80 | 249,70 | 253,90 | -4,94% | - |
| 30.06.2025 | 266,20 | 267,30 | 265,70 | 267,10 | 0,19% | 5,00 |
| 27.06.2025 | 263,50 | 266,60 | 261,20 | 266,60 | 1,10% | - |
| 26.06.2025 | 260,60 | 263,70 | 260,60 | 263,70 | 0,84% | - |
| 25.06.2025 | 265,80 | 266,30 | 261,50 | 261,50 | -2,28% | - |
| 24.06.2025 | 265,20 | 267,60 | 262,60 | 267,60 | 0,94% | - |
| 23.06.2025 | 261,00 | 267,10 | 261,00 | 265,10 | 0,88% | - |
| 20.06.2025 | 259,40 | 263,30 | 259,40 | 262,80 | 1,74% | - |
| 19.06.2025 | 260,70 | 260,70 | 258,30 | 258,30 | -1,60% | - |
| 18.06.2025 | 263,00 | 263,70 | 261,60 | 262,50 | -0,46% | - |
| 17.06.2025 | 262,30 | 264,20 | 261,80 | 263,70 | -0,15% | - |
| 16.06.2025 | 262,20 | 266,30 | 262,20 | 264,10 | 0,27% | - |
| 13.06.2025 | 257,70 | 266,10 | 257,70 | 263,40 | 0,92% | - |
| 12.06.2025 | 259,50 | 261,00 | 259,30 | 261,00 | -0,50% | - |
| 11.06.2025 | 258,80 | 264,00 | 258,80 | 262,30 | 0,85% | - |
| 10.06.2025 | 265,50 | 266,70 | 259,00 | 260,10 | -2,88% | - |
| 09.06.2025 | 270,60 | 270,60 | 266,70 | 267,80 | -1,98% | - |
| 06.06.2025 | 276,20 | 280,10 | 272,80 | 273,20 | -1,34% | - |
| 05.06.2025 | 277,40 | 278,50 | 276,70 | 276,90 | -0,93% | - |
| 04.06.2025 | 282,50 | 283,70 | 279,50 | 279,50 | -1,48% | - |
| 03.06.2025 | 281,50 | 283,70 | 281,10 | 283,70 | 0,28% | - |
| 02.06.2025 | 281,90 | 283,00 | 281,90 | 282,90 | -0,74% | - |
| 30.05.2025 | 283,70 | 285,60 | 283,60 | 285,00 | 0,32% | 6,00 |
| 29.05.2025 | 290,30 | 290,30 | 283,20 | 284,10 | -0,77% | 30,00 |