Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 258,45 | 265,45 | 0,00 | 258,36 | -1,46% | - |
| 25.02.2021 | 266,80 | 270,02 | 0,00 | 262,18 | -0,23% | - |
| 24.02.2021 | 269,03 | 273,71 | 0,00 | 262,79 | 0,76% | - |
| 23.02.2021 | 260,17 | 260,80 | 260,17 | 260,80 | 1,38% | - |
| 22.02.2021 | 265,73 | 265,95 | 0,00 | 257,25 | -6,33% | - |
| 19.02.2021 | 275,54 | 280,89 | 272,92 | 274,64 | 0,48% | - |
| 18.02.2021 | 273,08 | 278,76 | 272,16 | 273,34 | -2,39% | - |
| 17.02.2021 | 280,03 | 280,15 | 278,85 | 280,05 | -0,81% | - |
| 16.02.2021 | 287,29 | 288,31 | 276,35 | 282,32 | -2,80% | - |
| 12.02.2021 | 285,32 | 291,29 | 283,58 | 290,45 | 1,30% | - |
| 11.02.2021 | 284,98 | 288,05 | 283,23 | 286,72 | 2,40% | - |
| 10.02.2021 | 278,95 | 283,83 | 278,95 | 280,00 | -0,90% | - |
| 09.02.2021 | 282,69 | 284,11 | 277,27 | 282,53 | 0,56% | - |
| 08.02.2021 | 284,46 | 285,92 | 279,14 | 280,95 | -0,06% | - |
| 05.02.2021 | 279,73 | 283,69 | 278,32 | 281,11 | 0,93% | - |
| 04.02.2021 | 279,59 | 279,59 | 278,52 | 278,52 | 1,53% | - |
| 03.02.2021 | 276,14 | 277,41 | 271,05 | 274,32 | -0,33% | - |
| 02.02.2021 | 273,33 | 276,18 | 272,35 | 275,24 | 4,96% | - |
| 01.02.2021 | 262,23 | 262,25 | 262,23 | 262,23 | -1,73% | - |
| 29.01.2021 | 266,42 | 267,76 | 266,42 | 266,85 | -3,11% | - |
| 28.01.2021 | 269,73 | 277,42 | 269,73 | 275,40 | 5,40% | - |
| 27.01.2021 | 265,58 | 270,02 | 259,14 | 261,30 | -7,84% | - |
| 26.01.2021 | 286,77 | 286,96 | 277,26 | 283,53 | -1,94% | - |
| 25.01.2021 | 297,32 | 298,42 | 285,91 | 289,14 | -0,49% | - |
| 22.01.2021 | 289,02 | 292,32 | 286,27 | 290,57 | 0,14% | - |
| 21.01.2021 | 290,59 | 290,59 | 289,59 | 290,17 | -1,39% | - |
| 20.01.2021 | 296,52 | 298,39 | 289,13 | 294,26 | 3,52% | - |
| 19.01.2021 | 287,64 | 288,22 | 281,31 | 284,25 | 1,16% | - |
| 15.01.2021 | 276,29 | 282,22 | 273,97 | 280,99 | -0,75% | - |
| 14.01.2021 | 275,36 | 285,53 | 273,69 | 283,11 | 4,51% | - |
| 13.01.2021 | 262,48 | 273,89 | 261,60 | 270,89 | 2,03% | - |
| 12.01.2021 | 265,48 | 265,49 | 265,48 | 265,48 | 4,30% | - |
| 11.01.2021 | 261,57 | 263,26 | 253,11 | 254,54 | -4,11% | - |
| 08.01.2021 | 264,80 | 267,52 | 263,17 | 265,45 | 2,48% | - |
| 07.01.2021 | 256,90 | 260,75 | 256,39 | 259,02 | 2,51% | - |
| 06.01.2021 | 252,36 | 257,64 | 250,95 | 252,69 | -0,16% | - |
| 05.01.2021 | 254,52 | 254,99 | 250,12 | 253,08 | 0,87% | - |
| 04.01.2021 | 255,82 | 256,25 | 244,22 | 250,91 | -1,62% | - |
| 31.12.2020 | 258,56 | 261,09 | 254,45 | 255,04 | -2,21% | - |
| 30.12.2020 | 260,45 | 261,54 | 254,94 | 260,81 | 0,21% | - |
| 29.12.2020 | 259,16 | 261,44 | 256,45 | 260,26 | 4,02% | - |
| 28.12.2020 | 255,25 | 260,16 | 250,20 | 250,20 | -3,56% | - |
| 24.12.2020 | 260,54 | 261,33 | 252,12 | 259,44 | -0,71% | - |
| 23.12.2020 | 256,02 | 262,67 | 255,83 | 261,29 | 2,98% | - |
| 22.12.2020 | 246,56 | 256,79 | 244,97 | 253,72 | 7,16% | - |
| 21.12.2020 | 235,52 | 238,26 | 234,85 | 236,77 | -1,62% | - |
| 18.12.2020 | 243,79 | 245,96 | 235,25 | 240,67 | -0,03% | - |
| 17.12.2020 | 237,35 | 242,06 | 234,43 | 240,74 | 1,22% | - |
| 16.12.2020 | 237,83 | 237,85 | 237,83 | 237,85 | 3,99% | - |
| 15.12.2020 | 240,37 | 245,84 | 209,49 | 228,73 | -4,34% | - |
| 14.12.2020 | 239,09 | 239,10 | 239,09 | 239,10 | 0,05% | - |
| 11.12.2020 | 243,05 | 243,77 | 237,38 | 238,97 | -4,29% | - |
| 10.12.2020 | 246,11 | 254,54 | 211,40 | 249,68 | 2,55% | - |
| 09.12.2020 | 244,85 | 283,50 | 237,84 | 243,47 | 5,24% | - |
| 08.12.2020 | 245,91 | 250,46 | 230,93 | 231,34 | -8,28% | - |
| 07.12.2020 | 257,22 | 281,37 | 247,02 | 252,23 | -2,61% | - |
| 04.12.2020 | 254,38 | 261,79 | 253,57 | 259,00 | 7,22% | - |
| 03.12.2020 | 256,20 | 256,20 | 195,77 | 241,55 | -8,84% | - |
| 02.12.2020 | 263,46 | 264,97 | 252,74 | 264,97 | 1,36% | - |
| 01.12.2020 | 262,80 | 263,54 | 209,30 | 261,42 | 1,16% | - |
| 30.11.2020 | 248,32 | 258,92 | 248,05 | 258,42 | 2,56% | - |
| 27.11.2020 | 250,73 | 252,87 | 247,43 | 251,98 | -0,67% | - |
| 25.11.2020 | 248,55 | 253,76 | 245,54 | 253,68 | 0,45% | - |
| 24.11.2020 | 262,61 | 265,72 | 251,45 | 252,53 | -4,59% | - |
| 23.11.2020 | 262,69 | 269,27 | 260,83 | 264,67 | -0,48% | - |
| 20.11.2020 | 266,10 | 269,41 | 263,55 | 265,95 | 0,74% | - |
| 19.11.2020 | 262,82 | 269,08 | 259,40 | 264,01 | 1,49% | - |
| 18.11.2020 | 257,07 | 263,17 | 254,89 | 260,14 | 1,83% | - |
| 17.11.2020 | 254,27 | 262,14 | 254,18 | 255,46 | 1,34% | - |
| 16.11.2020 | 253,92 | 258,20 | 251,02 | 252,08 | -1,57% | - |
| 13.11.2020 | 262,42 | 263,55 | 252,40 | 256,08 | -1,68% | - |
| 12.11.2020 | 265,99 | 268,61 | 258,31 | 260,45 | 1,61% | - |
| 11.11.2020 | 259,98 | 261,23 | 253,12 | 256,33 | -1,48% | - |
| 10.11.2020 | 248,96 | 264,86 | 246,70 | 260,19 | 2,42% | - |
| 09.11.2020 | 251,97 | 265,38 | 251,97 | 254,04 | -0,88% | - |
| 06.11.2020 | 215,50 | 259,85 | 215,50 | 256,28 | 0,42% | - |
| 05.11.2020 | 248,56 | 258,57 | 242,66 | 255,22 | 10,21% | - |
| 04.11.2020 | 231,86 | 239,46 | 230,31 | 231,57 | 3,67% | - |
| 03.11.2020 | 223,37 | 223,37 | 223,37 | 223,37 | 3,57% | - |
| 02.11.2020 | 223,98 | 224,84 | 214,95 | 215,66 | -2,81% | - |
| 30.10.2020 | 228,83 | 229,72 | 220,95 | 221,91 | -3,18% | - |
| 29.10.2020 | 230,96 | 232,65 | 226,99 | 229,21 | 0,33% | - |
| 28.10.2020 | 235,04 | 235,87 | 0,00 | 228,45 | -7,15% | - |
| 27.10.2020 | 248,19 | 250,59 | 244,25 | 246,03 | -2,82% | - |
| 26.10.2020 | 251,35 | 254,59 | 248,41 | 253,18 | -0,20% | - |
| 23.10.2020 | 248,47 | 253,69 | 246,88 | 253,69 | 3,01% | - |
| 22.10.2020 | 244,32 | 247,70 | 240,11 | 246,27 | 2,18% | - |
| 21.10.2020 | 244,91 | 245,13 | 237,11 | 241,02 | -2,91% | - |
| 20.10.2020 | 250,00 | 253,25 | 244,97 | 248,24 | -0,50% | - |
| 19.10.2020 | 0,00 | 253,66 | 0,00 | 249,49 | 0,34% | - |
| 16.10.2020 | 0,00 | 254,38 | 0,00 | 248,63 | 1,10% | - |
| 15.10.2020 | 247,96 | 252,41 | 245,94 | 245,94 | 0,78% | - |
| 14.10.2020 | 252,66 | 255,49 | 244,04 | 244,04 | -1,73% | - |
| 13.10.2020 | 247,27 | 251,18 | 244,87 | 248,33 | 0,91% | - |
| 12.10.2020 | 248,36 | 249,26 | 244,93 | 246,09 | -0,96% | - |
| 09.10.2020 | 247,13 | 250,26 | 244,23 | 248,49 | 0,57% | - |
| 08.10.2020 | 245,14 | 247,83 | 244,19 | 247,08 | 1,24% | - |
| 07.10.2020 | 236,83 | 244,93 | 236,83 | 244,05 | 5,67% | - |
| 06.10.2020 | 238,35 | 238,59 | 228,20 | 230,95 | -1,63% | - |
| 05.10.2020 | 235,53 | 236,55 | 230,26 | 234,78 | 1,52% | - |