123,575€
-0,86%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 122,63 | 124,55 | 121,75 | 122,43 | -1,78% | - |
| 28.05.2026 | 124,65 | 124,65 | 124,65 | 124,65 | -2,00% | - |
| 27.05.2026 | 127,20 | 127,20 | 127,20 | 127,20 | -4,40% | 50,00 |
| 26.05.2026 | 133,05 | 133,05 | 133,05 | 133,05 | -0,37% | - |
| 25.05.2026 | 133,55 | 133,55 | 133,55 | 133,55 | -0,71% | - |
| 22.05.2026 | 134,50 | 134,50 | 134,50 | 134,50 | 0,75% | - |
| 21.05.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 0,00% | - |
| 20.05.2026 | 132,55 | 133,50 | 132,55 | 133,50 | 2,50% | 50,00 |
| 19.05.2026 | 130,25 | 130,25 | 130,25 | 130,25 | 4,08% | - |
| 18.05.2026 | 125,15 | 125,15 | 125,15 | 125,15 | -1,07% | - |
| 15.05.2026 | 126,00 | 131,40 | 126,00 | 126,50 | -1,36% | - |
| 14.05.2026 | 126,55 | 129,45 | 126,55 | 128,25 | 1,10% | - |
| 13.05.2026 | 134,90 | 134,90 | 124,60 | 126,85 | -3,94% | 40,00 |
| 12.05.2026 | 132,05 | 132,05 | 132,05 | 132,05 | 0,99% | - |
| 11.05.2026 | 130,75 | 130,75 | 130,75 | 130,75 | 0,04% | - |
| 08.05.2026 | 136,10 | 136,70 | 130,70 | 130,70 | -3,97% | - |
| 07.05.2026 | 128,60 | 136,80 | 128,60 | 136,10 | 6,33% | - |
| 06.05.2026 | 143,05 | 144,65 | 126,65 | 128,00 | -10,43% | 98,00 |
| 05.05.2026 | 145,90 | 145,90 | 142,90 | 142,90 | -2,49% | - |
| 04.05.2026 | 150,35 | 150,35 | 146,40 | 146,55 | 0,31% | 70,00 |
| 30.04.2026 | 136,20 | 146,10 | 136,20 | 146,10 | 7,27% | 6,00 |
| 29.04.2026 | 155,50 | 155,50 | 136,20 | 136,20 | -12,64% | 20,00 |
| 28.04.2026 | 159,35 | 161,65 | 155,90 | 155,90 | -2,99% | - |
| 27.04.2026 | 160,40 | 162,15 | 160,30 | 160,70 | -0,28% | - |
| 24.04.2026 | 163,45 | 163,45 | 159,40 | 161,15 | -1,50% | 30,00 |
| 23.04.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 0,06% | - |
| 22.04.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -1,15% | - |
| 21.04.2026 | 169,70 | 169,70 | 165,40 | 165,40 | -2,39% | - |
| 20.04.2026 | 173,60 | 173,60 | 169,45 | 169,45 | -2,61% | 322,00 |
| 17.04.2026 | 170,00 | 174,00 | 170,00 | 174,00 | 1,84% | 100,00 |
| 16.04.2026 | 170,85 | 170,85 | 170,85 | 170,85 | -1,58% | - |
| 15.04.2026 | 169,50 | 173,60 | 169,50 | 173,60 | 1,67% | 5,00 |
| 14.04.2026 | 166,85 | 172,10 | 166,85 | 170,75 | 1,64% | - |
| 13.04.2026 | 165,85 | 168,40 | 165,65 | 168,00 | 0,27% | - |
| 10.04.2026 | 169,30 | 169,30 | 167,55 | 167,55 | -1,47% | - |
| 09.04.2026 | 172,95 | 172,95 | 170,05 | 170,05 | -2,30% | - |
| 08.04.2026 | 173,00 | 176,50 | 173,00 | 174,05 | -0,17% | - |
| 07.04.2026 | 175,15 | 177,05 | 173,55 | 174,35 | -1,41% | - |
| 02.04.2026 | 175,75 | 179,25 | 175,55 | 176,85 | -0,92% | - |
| 01.04.2026 | 180,75 | 180,75 | 178,50 | 178,50 | -1,44% | - |
| 31.03.2026 | 181,40 | 183,05 | 180,10 | 181,10 | -0,08% | - |
| 30.03.2026 | 180,10 | 182,95 | 179,25 | 181,25 | 1,71% | - |
| 27.03.2026 | 187,80 | 187,80 | 178,20 | 178,20 | -4,91% | - |
| 26.03.2026 | 182,60 | 190,50 | 182,60 | 187,40 | 2,15% | - |
| 25.03.2026 | 192,95 | 192,95 | 183,45 | 183,45 | -4,82% | - |
| 24.03.2026 | 194,00 | 195,75 | 192,15 | 192,75 | -0,41% | - |
| 23.03.2026 | 192,85 | 195,70 | 192,85 | 193,55 | -0,46% | - |
| 20.03.2026 | 194,95 | 198,40 | 194,45 | 194,45 | -0,44% | - |
| 19.03.2026 | 198,60 | 198,60 | 195,30 | 195,30 | -1,74% | - |
| 18.03.2026 | 198,70 | 200,90 | 198,70 | 198,75 | 0,48% | - |
| 17.03.2026 | 193,75 | 201,00 | 193,75 | 197,80 | 1,85% | - |
| 16.03.2026 | 191,80 | 198,75 | 191,80 | 194,20 | 1,92% | - |
| 13.03.2026 | 197,50 | 197,50 | 189,75 | 190,55 | 0,29% | 270,00 |
| 12.03.2026 | 203,50 | 206,10 | 185,00 | 190,00 | -7,00% | - |
| 11.03.2026 | 204,30 | 205,90 | 202,10 | 204,30 | 0,59% | - |
| 10.03.2026 | 206,70 | 206,70 | 202,80 | 203,10 | -0,93% | - |
| 09.03.2026 | 200,30 | 205,00 | 200,30 | 205,00 | 0,20% | - |
| 06.03.2026 | 205,90 | 205,90 | 201,50 | 204,60 | -1,63% | - |
| 05.03.2026 | 207,40 | 208,00 | 206,70 | 208,00 | -0,57% | - |
| 04.03.2026 | 205,60 | 211,30 | 205,30 | 209,20 | 0,67% | - |
| 03.03.2026 | 207,10 | 208,80 | 205,50 | 207,80 | -0,95% | 62,00 |
| 02.03.2026 | 205,60 | 209,80 | 205,60 | 209,80 | 0,72% | - |
| 27.02.2026 | 211,00 | 211,00 | 207,90 | 208,30 | -2,21% | - |
| 26.02.2026 | 208,30 | 213,90 | 208,30 | 213,00 | 1,48% | - |
| 25.02.2026 | 206,40 | 210,00 | 206,40 | 209,90 | 0,82% | - |
| 24.02.2026 | 210,80 | 210,80 | 207,40 | 208,20 | -1,33% | - |
| 23.02.2026 | 201,80 | 211,00 | 201,80 | 211,00 | 2,68% | 250,00 |
| 20.02.2026 | 211,00 | 211,00 | 203,70 | 205,50 | -2,65% | - |
| 19.02.2026 | 217,50 | 217,50 | 206,40 | 211,10 | -3,52% | - |
| 18.02.2026 | 207,10 | 226,60 | 207,10 | 218,80 | 5,55% | 160,00 |
| 17.02.2026 | 202,70 | 208,30 | 202,70 | 207,30 | 1,87% | - |
| 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% | - |