252,960$
-3,95%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 261,88 | 262,67 | 256,33 | 256,44 | -2,62% | 873.327,00 |
| 17.12.2024 | 262,99 | 265,67 | 258,96 | 263,35 | -0,81% | 581.818,00 |
| 16.12.2024 | 267,60 | 271,17 | 263,73 | 265,50 | -1,43% | 551.240,00 |
| 13.12.2024 | 271,75 | 272,77 | 266,45 | 269,34 | -0,88% | 571.881,00 |
| 12.12.2024 | 276,42 | 279,77 | 270,37 | 271,73 | -0,64% | 600.172,00 |
| 11.12.2024 | 277,41 | 279,39 | 273,17 | 273,47 | -0,48% | 634.112,00 |
| 10.12.2024 | 266,88 | 278,71 | 263,64 | 274,79 | 3,65% | 770.523,00 |
| 09.12.2024 | 266,09 | 267,10 | 263,18 | 265,12 | -0,13% | 435.822,00 |
| 06.12.2024 | 267,39 | 270,29 | 264,69 | 265,47 | -0,79% | 443.137,00 |
| 05.12.2024 | 269,00 | 275,34 | 267,01 | 267,58 | -0,61% | 508.295,00 |
| 04.12.2024 | 270,01 | 270,81 | 265,55 | 269,21 | -0,17% | 497.443,00 |
| 03.12.2024 | 265,13 | 270,55 | 264,80 | 269,66 | 1,19% | 643.138,00 |
| 02.12.2024 | 267,58 | 270,19 | 264,53 | 266,49 | -0,11% | 583.398,00 |
| 29.11.2024 | 266,36 | 267,90 | 264,69 | 266,78 | -0,05% | 250.910,00 |
| 27.11.2024 | 267,57 | 272,56 | 266,23 | 266,92 | 0,19% | 414.448,00 |
| 26.11.2024 | 265,91 | 269,14 | 263,64 | 266,42 | -0,06% | 518.315,00 |
| 25.11.2024 | 264,82 | 267,33 | 263,80 | 266,58 | 1,39% | 552.039,00 |
| 22.11.2024 | 262,83 | 264,57 | 259,63 | 262,93 | 0,35% | 457.970,00 |
| 21.11.2024 | 268,89 | 268,89 | 261,92 | 262,00 | -1,72% | 92.963,00 |
| 20.11.2024 | 262,24 | 267,05 | 260,63 | 266,58 | 1,75% | 501.499,00 |
| 19.11.2024 | 259,39 | 265,27 | 259,18 | 261,99 | 0,50% | 437.263,00 |
| 18.11.2024 | 260,10 | 263,93 | 260,01 | 260,68 | 0,22% | 665.862,00 |
| 15.11.2024 | 261,00 | 264,71 | 257,43 | 260,12 | -0,40% | 916.752,00 |
| 14.11.2024 | 266,46 | 267,58 | 258,15 | 261,16 | -2,96% | 708.175,00 |
| 13.11.2024 | 275,47 | 276,57 | 266,99 | 269,12 | -2,17% | 398.824,00 |
| 12.11.2024 | 275,69 | 276,06 | 271,24 | 275,10 | -0,24% | 682.997,00 |
| 11.11.2024 | 268,16 | 279,40 | 267,30 | 275,75 | 2,89% | 803.128,00 |
| 08.11.2024 | 256,90 | 275,52 | 253,84 | 268,00 | 9,40% | 1.582.981,00 |
| 07.11.2024 | 237,35 | 245,17 | 236,63 | 244,98 | 2,46% | 767.446,00 |
| 06.11.2024 | 248,55 | 248,55 | 234,89 | 239,10 | -0,92% | 806.031,00 |
| 05.11.2024 | 236,89 | 242,11 | 233,48 | 241,32 | 1,58% | 360.468,00 |
| 04.11.2024 | 236,02 | 240,78 | 235,81 | 237,57 | 0,83% | 462.728,00 |
| 01.11.2024 | 230,07 | 236,74 | 229,56 | 235,61 | 1,74% | 385.298,00 |
| 31.10.2024 | 229,61 | 231,97 | 227,03 | 231,58 | 0,45% | 423.636,00 |
| 30.10.2024 | 230,86 | 232,40 | 229,60 | 230,53 | -0,79% | 384.294,00 |
| 29.10.2024 | 231,51 | 234,04 | 230,13 | 232,37 | -0,43% | 339.577,00 |
| 28.10.2024 | 235,91 | 236,86 | 233,16 | 233,37 | -0,11% | 312.327,00 |
| 25.10.2024 | 237,09 | 238,70 | 226,50 | 233,63 | -1,68% | 427.861,00 |
| 24.10.2024 | 235,41 | 238,52 | 235,05 | 237,63 | 1,19% | 231.870,00 |
| 23.10.2024 | 235,59 | 238,72 | 234,53 | 234,84 | -0,74% | 481.264,00 |
| 22.10.2024 | 236,48 | 237,24 | 233,19 | 236,60 | 0,03% | 567.966,00 |
| 21.10.2024 | 236,59 | 239,09 | 234,76 | 236,54 | -0,02% | 384.381,00 |
| 18.10.2024 | 229,77 | 236,87 | 228,58 | 236,59 | 3,26% | 602.330,00 |
| 17.10.2024 | 230,64 | 231,70 | 227,78 | 229,13 | -0,64% | 309.416,00 |
| 16.10.2024 | 230,95 | 232,80 | 229,70 | 230,60 | 0,23% | 453.029,00 |
| 15.10.2024 | 231,71 | 234,03 | 229,43 | 230,07 | -1,08% | 390.656,00 |
| 14.10.2024 | 233,73 | 234,18 | 230,37 | 232,58 | -0,22% | 315.327,00 |
| 11.10.2024 | 232,26 | 236,43 | 231,16 | 233,10 | 0,82% | 421.495,00 |
| 10.10.2024 | 229,84 | 232,47 | 227,78 | 231,20 | -0,28% | 436.115,00 |
| 09.10.2024 | 229,32 | 231,96 | 225,37 | 231,84 | 1,10% | 406.556,00 |
| 08.10.2024 | 229,08 | 231,81 | 227,12 | 229,32 | 0,73% | 302.967,00 |
| 07.10.2024 | 228,78 | 228,90 | 225,41 | 227,66 | -0,99% | 224.868,00 |
| 04.10.2024 | 231,29 | 232,21 | 228,35 | 229,94 | -0,03% | 440.205,00 |
| 03.10.2024 | 231,72 | 233,94 | 229,28 | 230,02 | -1,12% | 246.042,00 |
| 02.10.2024 | 234,19 | 235,23 | 231,49 | 232,63 | -0,82% | 397.395,00 |
| 01.10.2024 | 233,77 | 235,34 | 229,65 | 234,56 | 0,78% | 418.447,00 |
| 30.09.2024 | 232,68 | 233,44 | 229,32 | 232,75 | 0,31% | 537.449,00 |
| 27.09.2024 | 236,96 | 238,40 | 231,89 | 232,03 | -1,44% | 518.736,00 |
| 26.09.2024 | 239,20 | 239,65 | 232,01 | 235,43 | -1,41% | 520.560,00 |
| 25.09.2024 | 239,98 | 240,86 | 237,84 | 238,80 | -0,09% | 376.479,00 |
| 24.09.2024 | 239,83 | 242,69 | 237,44 | 239,01 | 0,02% | 474.806,00 |
| 23.09.2024 | 237,40 | 239,09 | 235,00 | 238,97 | 1,01% | 681.123,00 |
| 20.09.2024 | 235,29 | 237,94 | 231,23 | 236,58 | -0,49% | 1.347.350,00 |
| 19.09.2024 | 239,43 | 239,44 | 232,02 | 237,75 | 0,69% | 526.526,00 |
| 18.09.2024 | 235,54 | 237,18 | 231,75 | 236,11 | 0,24% | 521.218,00 |
| 17.09.2024 | 235,00 | 243,98 | 233,89 | 235,54 | 0,71% | 813.453,00 |
| 16.09.2024 | 234,06 | 236,62 | 232,26 | 233,89 | 0,01% | 521.631,00 |
| 13.09.2024 | 230,45 | 234,71 | 229,38 | 233,87 | 1,46% | 694.313,00 |
| 12.09.2024 | 227,75 | 232,56 | 225,28 | 230,51 | 1,23% | 969.530,00 |
| 11.09.2024 | 224,98 | 229,77 | 220,10 | 227,71 | 0,53% | 720.481,00 |
| 10.09.2024 | 217,82 | 227,26 | 217,82 | 226,50 | 3,37% | 894.552,00 |
| 09.09.2024 | 218,12 | 222,00 | 216,00 | 219,12 | 2,03% | 734.920,00 |
| 06.09.2024 | 216,10 | 217,72 | 211,27 | 214,75 | -0,73% | 559.605,00 |
| 05.09.2024 | 213,55 | 221,61 | 211,88 | 216,34 | 1,80% | 785.935,00 |
| 04.09.2024 | 206,63 | 219,52 | 204,02 | 212,51 | 2,77% | 1.281.712,00 |
| 03.09.2024 | 202,00 | 206,78 | 199,69 | 206,78 | 1,98% | 604.278,00 |
| 30.08.2024 | 207,99 | 209,22 | 201,15 | 202,77 | -1,16% | 606.040,00 |
| 29.08.2024 | 205,92 | 207,30 | 204,35 | 205,15 | 0,36% | 701.001,00 |
| 28.08.2024 | 191,77 | 205,46 | 191,77 | 204,42 | 6,15% | 1.271.157,00 |
| 27.08.2024 | 186,15 | 196,52 | 183,31 | 192,58 | 6,69% | 1.208.325,00 |
| 26.08.2024 | 185,04 | 185,16 | 180,31 | 180,50 | -2,45% | 316.641,00 |
| 23.08.2024 | 187,13 | 188,25 | 182,55 | 185,04 | -0,44% | 502.606,00 |
| 22.08.2024 | 186,76 | 186,76 | 183,12 | 185,85 | 0,03% | 499.404,00 |
| 21.08.2024 | 183,85 | 186,58 | 183,43 | 185,80 | 1,82% | 650.894,00 |
| 20.08.2024 | 192,73 | 193,45 | 180,84 | 182,47 | -6,87% | 1.230.809,00 |
| 19.08.2024 | 194,57 | 198,11 | 193,68 | 195,92 | 1,25% | 475.855,00 |
| 16.08.2024 | 195,12 | 196,94 | 191,94 | 193,51 | -0,76% | 510.272,00 |
| 15.08.2024 | 194,46 | 196,90 | 193,19 | 195,00 | 1,81% | 463.106,00 |
| 14.08.2024 | 193,24 | 196,48 | 191,52 | 191,54 | -1,57% | 535.648,00 |
| 13.08.2024 | 189,00 | 195,25 | 188,73 | 194,59 | 3,48% | 705.337,00 |
| 12.08.2024 | 183,24 | 191,66 | 181,23 | 188,05 | 3,22% | 931.872,00 |
| 09.08.2024 | 174,21 | 187,80 | 173,00 | 182,19 | -8,89% | 2.129.777,00 |
| 08.08.2024 | 190,00 | 200,27 | 189,22 | 199,98 | 5,03% | 753.727,00 |
| 07.08.2024 | 190,00 | 196,00 | 186,82 | 190,39 | -3,08% | 943.009,00 |
| 06.08.2024 | 190,59 | 197,80 | 189,05 | 196,44 | 3,00% | 428.570,00 |
| 05.08.2024 | 188,80 | 194,06 | 185,16 | 190,72 | -2,92% | 705.066,00 |
| 02.08.2024 | 196,87 | 197,02 | 186,65 | 196,45 | -0,49% | 843.823,00 |
| 01.08.2024 | 194,82 | 198,10 | 190,66 | 197,41 | 1,57% | 480.118,00 |
| 31.07.2024 | 195,37 | 197,12 | 191,10 | 194,35 | 0,29% | 746.843,00 |
| 30.07.2024 | 192,71 | 195,54 | 191,07 | 193,79 | 1,02% | 503.811,00 |