154,575€
0,37%
Echtzeit-Aktienkurs Insulet Corporation
Bid:
Ask:
Aktienkurse zur Insulet Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 153,77 | 154,60 | 151,75 | 154,52 | 0,34% | - |
| 18.04.2024 | 153,95 | 157,75 | 153,60 | 154,00 | -1,31% | - |
| 17.04.2024 | 160,45 | 160,45 | 155,95 | 156,05 | -3,88% | - |
| 16.04.2024 | 161,35 | 163,65 | 160,75 | 162,35 | -0,61% | - |
| 15.04.2024 | 162,80 | 166,10 | 162,80 | 163,35 | -0,52% | - |
| 12.04.2024 | 165,65 | 166,20 | 163,40 | 164,20 | -1,59% | - |
| 11.04.2024 | 162,85 | 166,85 | 162,85 | 166,85 | 1,64% | - |
| 10.04.2024 | 161,85 | 164,15 | 161,30 | 164,15 | 0,71% | - |
| 09.04.2024 | 154,40 | 163,65 | 154,40 | 163,00 | 4,72% | - |
| 08.04.2024 | 150,05 | 155,65 | 150,05 | 155,65 | 2,10% | - |
| 05.04.2024 | 148,90 | 152,45 | 148,90 | 152,45 | 1,53% | - |
| 04.04.2024 | 150,10 | 152,95 | 150,10 | 150,15 | -1,05% | - |
| 03.04.2024 | 149,85 | 152,40 | 149,85 | 151,75 | -0,07% | - |
| 02.04.2024 | 154,40 | 154,40 | 151,80 | 151,85 | -3,40% | - |
| 28.03.2024 | 153,55 | 159,20 | 153,55 | 157,20 | 1,68% | 20,00 |
| 27.03.2024 | 150,55 | 154,60 | 150,50 | 154,60 | 2,25% | - |
| 26.03.2024 | 149,35 | 153,05 | 149,35 | 151,20 | 0,57% | - |
| 25.03.2024 | 149,35 | 151,50 | 149,35 | 150,35 | -0,20% | - |
| 22.03.2024 | 151,10 | 152,55 | 149,95 | 150,65 | -0,82% | - |
| 21.03.2024 | 150,80 | 154,95 | 150,80 | 151,90 | 0,20% | - |
| 20.03.2024 | 154,50 | 156,85 | 150,20 | 151,60 | -2,51% | - |
| 19.03.2024 | 155,70 | 155,70 | 152,00 | 155,50 | -0,70% | - |
| 18.03.2024 | 149,80 | 159,20 | 149,80 | 156,60 | 3,98% | - |
| 15.03.2024 | 151,35 | 152,75 | 150,60 | 150,60 | -1,12% | - |
| 14.03.2024 | 158,05 | 158,05 | 150,45 | 152,30 | -4,06% | - |
| 13.03.2024 | 163,80 | 166,10 | 158,75 | 158,75 | -3,64% | - |
| 12.03.2024 | 163,10 | 168,30 | 163,10 | 164,75 | 0,40% | - |
| 11.03.2024 | 161,75 | 165,60 | 161,75 | 164,10 | -0,27% | - |
| 08.03.2024 | 158,10 | 164,55 | 158,10 | 164,55 | 2,91% | - |
| 07.03.2024 | 149,70 | 163,85 | 149,70 | 159,90 | 5,61% | - |
| 06.03.2024 | 150,20 | 152,35 | 150,20 | 151,40 | 0,87% | - |
| 05.03.2024 | 152,15 | 153,10 | 147,90 | 150,10 | -2,53% | - |
| 04.03.2024 | 153,70 | 154,45 | 151,50 | 154,00 | -0,93% | - |
| 01.03.2024 | 149,90 | 155,45 | 149,85 | 155,45 | 2,47% | - |
| 29.02.2024 | 148,70 | 151,70 | 148,70 | 151,70 | 0,83% | - |
| 28.02.2024 | 151,65 | 151,65 | 150,25 | 150,45 | -1,89% | - |
| 27.02.2024 | 153,35 | 153,35 | 152,10 | 153,35 | -1,38% | 20,00 |
| 26.02.2024 | 167,75 | 167,75 | 155,50 | 155,50 | -8,80% | - |
| 23.02.2024 | 169,00 | 174,65 | 169,00 | 170,50 | -6,42% | - |
| 22.02.2024 | 175,75 | 182,60 | 175,75 | 182,20 | 2,91% | - |
| 21.02.2024 | 175,40 | 177,05 | 175,40 | 177,05 | 0,06% | - |
| 20.02.2024 | 174,60 | 177,20 | 174,60 | 176,95 | 0,80% | - |
| 19.02.2024 | 175,65 | 175,85 | 175,55 | 175,55 | -0,82% | - |
| 16.02.2024 | 174,55 | 178,35 | 174,55 | 177,00 | 0,63% | - |
| 15.02.2024 | 173,95 | 176,30 | 173,95 | 175,90 | 0,37% | - |
| 14.02.2024 | 175,10 | 175,60 | 174,05 | 175,25 | -1,02% | - |
| 13.02.2024 | 175,95 | 178,70 | 175,95 | 177,05 | -0,45% | - |
| 12.02.2024 | 176,10 | 177,85 | 176,10 | 177,85 | -0,20% | - |
| 09.02.2024 | 180,00 | 180,00 | 178,20 | 178,20 | -1,98% | - |
| 08.02.2024 | 182,00 | 182,00 | 180,90 | 181,80 | -1,01% | - |
| 07.02.2024 | 183,15 | 186,65 | 183,15 | 183,65 | -0,73% | - |
| 06.02.2024 | 177,70 | 185,30 | 177,70 | 185,00 | 3,21% | - |
| 05.02.2024 | 177,40 | 180,45 | 177,30 | 179,25 | 0,06% | - |
| 02.02.2024 | 177,40 | 180,95 | 175,70 | 179,15 | 0,06% | - |
| 01.02.2024 | 174,55 | 179,05 | 174,40 | 179,05 | 2,05% | - |
| 31.01.2024 | 175,30 | 175,45 | 175,30 | 175,45 | -1,02% | - |
| 30.01.2024 | 181,65 | 181,65 | 177,25 | 177,25 | -0,28% | - |
| 29.01.2024 | 177,75 | 177,75 | 177,75 | 177,75 | -1,09% | - |
| 26.01.2024 | 180,45 | 180,45 | 179,70 | 179,70 | -1,56% | - |
| 25.01.2024 | 182,95 | 182,95 | 182,55 | 182,55 | -1,80% | - |
| 24.01.2024 | 185,90 | 185,90 | 185,90 | 185,90 | -1,04% | - |
| 23.01.2024 | 186,40 | 187,85 | 186,35 | 187,85 | -0,58% | - |
| 22.01.2024 | 185,20 | 192,45 | 185,20 | 188,95 | 0,96% | - |
| 19.01.2024 | 184,95 | 188,20 | 184,90 | 187,15 | 0,13% | - |
| 18.01.2024 | 181,90 | 187,15 | 181,90 | 186,90 | 1,60% | 260,00 |
| 17.01.2024 | 180,70 | 183,95 | 180,70 | 183,95 | 0,46% | - |
| 16.01.2024 | 181,20 | 186,30 | 179,85 | 183,10 | 0,72% | 221,00 |
| 15.01.2024 | 181,80 | 182,15 | 181,75 | 181,80 | -0,66% | - |
| 12.01.2024 | 186,65 | 186,65 | 182,85 | 183,00 | -2,69% | - |
| 11.01.2024 | 184,70 | 188,05 | 184,70 | 188,05 | 0,83% | - |
| 10.01.2024 | 184,75 | 187,70 | 184,75 | 186,50 | -0,75% | - |
| 09.01.2024 | 182,25 | 188,60 | 182,25 | 187,90 | 1,98% | 11,00 |
| 08.01.2024 | 177,80 | 184,95 | 177,80 | 184,25 | 1,94% | 180,00 |
| 05.01.2024 | 180,35 | 181,85 | 179,70 | 180,75 | -0,69% | 29,00 |
| 04.01.2024 | 176,00 | 182,80 | 176,00 | 182,00 | 2,39% | 33,00 |
| 03.01.2024 | 188,35 | 188,35 | 175,40 | 177,75 | -6,77% | 215,00 |
| 02.01.2024 | 194,35 | 194,45 | 190,65 | 190,65 | -2,68% | - |
| 29.12.2023 | 195,90 | 195,90 | 195,90 | 195,90 | -1,41% | - |
| 28.12.2023 | 196,75 | 198,70 | 196,75 | 198,70 | 0,35% | - |
| 27.12.2023 | 200,90 | 200,90 | 197,50 | 198,00 | 0,51% | 5,00 |
| 22.12.2023 | 196,05 | 197,00 | 196,05 | 197,00 | 1,00% | - |
| 21.12.2023 | 189,05 | 195,05 | 189,05 | 195,05 | 0,83% | - |
| 20.12.2023 | 193,45 | 193,45 | 193,45 | 193,45 | -1,25% | - |
| 19.12.2023 | 189,45 | 195,90 | 189,45 | 195,90 | 1,85% | - |
| 18.12.2023 | 192,35 | 192,35 | 192,35 | 192,35 | 1,18% | 25,00 |
| 15.12.2023 | 186,00 | 190,10 | 186,00 | 190,10 | 1,04% | - |
| 14.12.2023 | 186,00 | 188,15 | 186,00 | 188,15 | 3,38% | - |
| 13.12.2023 | 180,75 | 182,00 | 180,75 | 182,00 | -0,27% | - |
| 12.12.2023 | 178,90 | 182,50 | 178,90 | 182,50 | 1,22% | - |
| 11.12.2023 | 178,50 | 180,30 | 178,50 | 180,30 | -0,22% | - |
| 08.12.2023 | 178,05 | 181,65 | 178,05 | 180,70 | 0,47% | 70,00 |
| 07.12.2023 | 173,55 | 179,85 | 173,55 | 179,85 | 2,22% | - |
| 06.12.2023 | 175,05 | 179,80 | 175,05 | 175,95 | -0,45% | 1.482,00 |
| 05.12.2023 | 176,40 | 176,80 | 175,45 | 176,75 | -1,04% | - |
| 04.12.2023 | 174,25 | 179,00 | 174,25 | 178,60 | 1,36% | - |
| 01.12.2023 | 171,25 | 176,20 | 171,25 | 176,20 | 1,76% | - |
| 30.11.2023 | 170,50 | 176,20 | 170,50 | 173,15 | 0,93% | 75,00 |
| 29.11.2023 | 166,95 | 174,45 | 166,95 | 171,55 | 1,60% | - |
| 28.11.2023 | 170,90 | 170,90 | 167,90 | 168,85 | -1,11% | - |
| 27.11.2023 | 168,40 | 171,70 | 168,40 | 170,75 | 0,74% | - |