246,350€
-2,05%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 286,20 | 288,80 | 286,20 | 286,30 | -0,38% | - |
| 27.05.2025 | 285,20 | 289,70 | 285,20 | 287,40 | 0,52% | - |
| 26.05.2025 | 282,40 | 285,90 | 282,40 | 285,90 | 1,49% | - |
| 23.05.2025 | 281,10 | 282,70 | 280,90 | 281,70 | -0,84% | - |
| 22.05.2025 | 284,50 | 286,20 | 284,10 | 284,10 | -0,80% | - |
| 21.05.2025 | 285,60 | 288,50 | 285,60 | 286,40 | -1,14% | - |
| 20.05.2025 | 286,40 | 290,70 | 286,40 | 289,70 | 0,17% | - |
| 19.05.2025 | 283,50 | 289,90 | 283,50 | 289,20 | -0,58% | - |
| 16.05.2025 | 284,90 | 290,90 | 284,20 | 290,90 | 1,39% | - |
| 15.05.2025 | 284,20 | 287,50 | 284,20 | 286,90 | 0,10% | - |
| 14.05.2025 | 279,30 | 286,60 | 279,30 | 286,60 | 1,92% | - |
| 13.05.2025 | 282,00 | 287,00 | 281,20 | 281,20 | -1,33% | - |
| 12.05.2025 | 288,00 | 288,00 | 277,40 | 285,00 | 3,00% | 33,00 |
| 09.05.2025 | 248,00 | 276,70 | 248,00 | 276,70 | 20,51% | 90,00 |
| 08.05.2025 | 233,80 | 235,30 | 229,60 | 229,60 | -1,37% | - |
| 07.05.2025 | 227,40 | 232,80 | 227,40 | 232,80 | 2,33% | - |
| 06.05.2025 | 226,10 | 228,50 | 226,10 | 227,50 | -0,39% | - |
| 05.05.2025 | 225,10 | 229,00 | 223,30 | 228,40 | 0,53% | - |
| 02.05.2025 | 219,20 | 227,20 | 219,20 | 227,20 | 2,39% | - |
| 30.04.2025 | 218,40 | 221,90 | 216,80 | 221,90 | 0,82% | - |
| 29.04.2025 | 225,40 | 225,40 | 217,00 | 220,10 | -3,12% | - |
| 28.04.2025 | 226,50 | 229,40 | 225,00 | 227,20 | -0,74% | 40,00 |
| 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% | - |