136,575€
-0,85%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 138,25 | 138,77 | 133,98 | 137,40 | -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% | - |
| 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% | - |