204,950€
0,07%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 203,60 | 203,60 | 203,20 | 203,50 | -0,63% | - |
| 13.02.2026 | 201,50 | 208,60 | 201,50 | 204,80 | 0,74% | - |
| 12.02.2026 | 210,50 | 212,60 | 203,30 | 203,30 | -3,65% | - |
| 11.02.2026 | 210,70 | 212,40 | 209,50 | 211,00 | -0,19% | - |
| 10.02.2026 | 204,70 | 213,90 | 204,70 | 211,40 | 2,67% | - |
| 09.02.2026 | 202,80 | 206,20 | 202,60 | 205,90 | 0,68% | - |
| 06.02.2026 | 204,10 | 206,20 | 203,90 | 204,50 | -0,82% | - |
| 05.02.2026 | 211,60 | 214,60 | 206,20 | 206,20 | -3,10% | - |
| 04.02.2026 | 211,20 | 216,30 | 210,70 | 212,80 | 0,38% | - |
| 03.02.2026 | 216,30 | 216,30 | 211,80 | 212,00 | -2,39% | - |
| 02.02.2026 | 210,10 | 219,70 | 210,10 | 217,20 | 0,98% | - |
| 30.01.2026 | 211,20 | 215,40 | 211,20 | 215,10 | 0,77% | - |
| 29.01.2026 | 215,80 | 217,00 | 212,50 | 213,45 | -0,95% | 22,00 |
| 28.01.2026 | 219,00 | 222,10 | 215,50 | 215,50 | -1,69% | 100,00 |
| 27.01.2026 | 227,60 | 227,60 | 219,20 | 219,20 | -3,90% | - |
| 26.01.2026 | 227,10 | 230,00 | 227,10 | 228,10 | -0,61% | 20,00 |
| 23.01.2026 | 237,00 | 237,00 | 225,80 | 229,50 | -3,53% | 30,00 |
| 22.01.2026 | 242,30 | 242,30 | 236,50 | 237,90 | -2,74% | - |
| 21.01.2026 | 241,40 | 244,60 | 240,60 | 244,60 | 1,12% | 6,00 |
| 20.01.2026 | 241,80 | 241,90 | 240,70 | 241,90 | -0,49% | - |
| 19.01.2026 | 243,20 | 246,50 | 242,60 | 243,10 | -1,74% | 10,00 |
| 16.01.2026 | 245,60 | 248,10 | 244,70 | 247,40 | 0,57% | - |
| 15.01.2026 | 241,30 | 247,00 | 241,20 | 246,00 | 1,65% | - |
| 14.01.2026 | 236,70 | 242,20 | 235,90 | 242,00 | 1,51% | 1,00 |
| 13.01.2026 | 237,00 | 241,30 | 237,00 | 238,40 | -0,08% | - |
| 12.01.2026 | 244,50 | 244,50 | 238,60 | 238,60 | -3,79% | - |
| 09.01.2026 | 249,60 | 250,50 | 244,30 | 248,00 | -1,51% | 38,00 |
| 08.01.2026 | 253,50 | 253,50 | 250,10 | 251,80 | -1,68% | - |
| 07.01.2026 | 249,60 | 256,10 | 249,60 | 256,10 | 1,83% | - |
| 06.01.2026 | 240,00 | 251,50 | 240,00 | 251,50 | 4,23% | - |
| 05.01.2026 | 240,90 | 242,80 | 238,70 | 241,30 | 0,08% | - |
| 02.01.2026 | 240,20 | 241,80 | 239,10 | 241,10 | -0,37% | - |
| 30.12.2025 | 242,00 | 242,00 | 242,00 | 242,00 | -0,94% | - |
| 29.12.2025 | 243,20 | 245,70 | 243,20 | 244,30 | 1,12% | - |
| 23.12.2025 | 245,60 | 246,30 | 241,60 | 241,60 | -2,23% | - |
| 22.12.2025 | 246,10 | 247,10 | 245,60 | 247,10 | 0,12% | - |
| 19.12.2025 | 248,50 | 251,30 | 246,80 | 246,80 | -1,08% | - |
| 18.12.2025 | 245,10 | 254,70 | 245,10 | 249,50 | 1,30% | - |
| 17.12.2025 | 245,20 | 248,00 | 245,20 | 246,30 | 0,49% | - |
| 16.12.2025 | 245,00 | 249,20 | 245,00 | 245,10 | -1,09% | - |
| 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% | - |