123,450€
0,24%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 123,30 | 123,33 | 122,35 | 123,30 | 0,12% | - |
| 26.08.2026 | 121,60 | 123,30 | 121,60 | 123,15 | 0,74% | - |
| 25.08.2026 | 124,05 | 124,05 | 121,85 | 122,25 | -1,85% | - |
| 24.08.2026 | 125,60 | 128,90 | 124,55 | 124,55 | -1,81% | 68,00 |
| 21.08.2026 | 124,75 | 127,65 | 123,30 | 126,85 | 1,12% | - |
| 20.08.2026 | 129,40 | 129,40 | 125,45 | 125,45 | -2,94% | - |
| 19.08.2026 | 126,55 | 131,45 | 126,55 | 129,25 | 1,06% | - |
| 18.08.2026 | 119,30 | 127,90 | 119,20 | 127,90 | 5,97% | 330,00 |
| 17.08.2026 | 123,00 | 123,00 | 119,95 | 120,70 | -2,39% | 10,00 |
| 14.08.2026 | 127,10 | 127,10 | 123,65 | 123,65 | -0,96% | - |
| 13.08.2026 | 126,70 | 126,70 | 124,85 | 124,85 | 0,52% | - |
| 12.08.2026 | 124,75 | 124,75 | 124,20 | 124,20 | 1,10% | 10,00 |
| 11.08.2026 | 122,85 | 122,85 | 122,85 | 122,85 | -0,85% | - |
| 10.08.2026 | 121,70 | 123,90 | 121,70 | 123,90 | 3,29% | 200,00 |
| 07.08.2026 | 119,95 | 119,95 | 119,95 | 119,95 | 0,93% | - |
| 06.08.2026 | 115,50 | 118,95 | 112,45 | 118,85 | 3,80% | 809,00 |
| 05.08.2026 | 144,15 | 144,15 | 114,50 | 114,50 | -20,73% | 8,00 |
| 04.08.2026 | 146,80 | 146,80 | 143,40 | 144,45 | -1,73% | - |
| 03.08.2026 | 143,10 | 147,40 | 143,10 | 147,00 | 2,58% | - |
| 31.07.2026 | 143,80 | 143,80 | 142,75 | 143,30 | 0,24% | - |
| 30.07.2026 | 148,45 | 148,45 | 140,95 | 142,95 | -3,61% | - |
| 29.07.2026 | 146,55 | 149,25 | 144,95 | 148,30 | 1,02% | - |
| 28.07.2026 | 143,55 | 149,00 | 143,55 | 146,80 | 1,56% | - |
| 27.07.2026 | 143,40 | 147,35 | 143,40 | 144,55 | 0,87% | - |
| 24.07.2026 | 138,00 | 143,40 | 138,00 | 143,30 | 3,39% | - |
| 23.07.2026 | 137,70 | 139,80 | 137,70 | 138,60 | -0,32% | - |
| 22.07.2026 | 142,15 | 142,95 | 138,30 | 139,05 | -2,42% | - |
| 21.07.2026 | 146,25 | 146,25 | 141,75 | 142,50 | -2,76% | 50,00 |
| 20.07.2026 | 142,30 | 146,55 | 141,00 | 146,55 | 2,59% | - |
| 17.07.2026 | 141,40 | 143,70 | 140,30 | 142,85 | -0,31% | - |
| 16.07.2026 | 137,90 | 145,55 | 137,90 | 143,30 | 3,28% | - |
| 15.07.2026 | 138,70 | 141,85 | 138,70 | 138,75 | -0,29% | 50,00 |
| 14.07.2026 | 141,35 | 141,35 | 133,70 | 139,15 | -2,01% | 50,00 |
| 13.07.2026 | 139,55 | 143,45 | 139,55 | 142,00 | 0,39% | - |
| 10.07.2026 | 137,15 | 141,45 | 137,15 | 141,45 | 2,43% | - |
| 09.07.2026 | 137,05 | 138,10 | 134,55 | 138,10 | 0,25% | - |
| 08.07.2026 | 140,20 | 140,20 | 136,15 | 137,75 | -2,79% | - |
| 07.07.2026 | 138,25 | 141,70 | 138,25 | 141,70 | 1,91% | - |
| 06.07.2026 | 144,40 | 144,40 | 138,05 | 139,05 | -1,24% | 10,00 |
| 03.07.2026 | 143,25 | 143,25 | 140,80 | 140,80 | -1,78% | - |
| 02.07.2026 | 139,25 | 145,20 | 139,25 | 143,35 | 2,39% | - |
| 01.07.2026 | 132,15 | 140,00 | 132,15 | 140,00 | 5,30% | - |
| 30.06.2026 | 137,70 | 137,70 | 132,95 | 132,95 | -3,45% | - |
| 29.06.2026 | 139,20 | 140,00 | 137,15 | 137,70 | -1,15% | 15,00 |
| 26.06.2026 | 133,15 | 139,90 | 133,15 | 139,30 | 3,03% | 150,00 |
| 25.06.2026 | 130,95 | 135,20 | 130,95 | 135,20 | 3,25% | - |
| 24.06.2026 | 125,95 | 130,95 | 125,95 | 130,95 | 3,93% | - |
| 23.06.2026 | 121,00 | 126,60 | 121,00 | 126,00 | 3,62% | - |
| 22.06.2026 | 126,20 | 126,20 | 121,55 | 121,60 | -3,57% | 60,00 |
| 19.06.2026 | 126,05 | 126,10 | 126,05 | 126,10 | 0,00% | - |
| 18.06.2026 | 124,55 | 126,20 | 124,55 | 126,10 | 1,53% | - |
| 17.06.2026 | 126,55 | 127,00 | 124,20 | 124,20 | -2,09% | - |
| 16.06.2026 | 126,85 | 126,85 | 126,15 | 126,85 | -0,39% | - |
| 15.06.2026 | 129,65 | 129,65 | 127,35 | 127,35 | -1,39% | - |
| 12.06.2026 | 128,15 | 129,55 | 127,60 | 129,15 | 0,39% | - |
| 11.06.2026 | 130,00 | 131,00 | 128,05 | 128,65 | -1,19% | 50,00 |
| 10.06.2026 | 137,05 | 137,05 | 130,20 | 130,20 | -5,72% | - |
| 09.06.2026 | 130,70 | 138,40 | 129,30 | 138,10 | 5,42% | - |
| 08.06.2026 | 131,90 | 131,90 | 130,95 | 131,00 | -1,17% | - |
| 05.06.2026 | 124,60 | 132,95 | 124,60 | 132,55 | 6,08% | - |
| 04.06.2026 | 122,20 | 127,40 | 122,20 | 124,95 | 1,46% | - |
| 03.06.2026 | 121,85 | 123,55 | 121,85 | 123,15 | 0,94% | 30,00 |
| 02.06.2026 | 126,00 | 126,00 | 122,00 | 122,00 | -4,01% | - |
| 01.06.2026 | 123,85 | 128,55 | 123,45 | 127,10 | 3,71% | - |
| 29.05.2026 | 122,55 | 122,55 | 122,55 | 122,55 | -1,68% | - |
| 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% | - |