278,410$
-3,68%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 286,71 | 288,33 | 277,60 | 278,55 | -3,63% | 622.874,00 |
| 09.01.2026 | 293,08 | 294,04 | 280,52 | 289,04 | -1,31% | 901.965,00 |
| 08.01.2026 | 295,20 | 297,37 | 288,02 | 292,89 | -2,10% | 653.341,00 |
| 07.01.2026 | 295,86 | 299,80 | 294,51 | 299,17 | 1,64% | 573.108,00 |
| 06.01.2026 | 283,40 | 295,16 | 281,91 | 294,34 | 3,82% | 752.595,00 |
| 05.01.2026 | 282,21 | 285,40 | 278,99 | 283,52 | 0,21% | 790.896,00 |
| 02.01.2026 | 285,46 | 286,52 | 280,18 | 282,92 | -0,46% | 456.794,00 |
| 31.12.2025 | 286,18 | 287,00 | 284,09 | 284,24 | -0,97% | 287.648,00 |
| 30.12.2025 | 286,03 | 287,53 | 285,20 | 287,03 | -0,11% | 320.157,00 |
| 29.12.2025 | 289,26 | 290,60 | 285,58 | 287,36 | -0,44% | 570.095,00 |
| 26.12.2025 | 288,36 | 290,12 | 286,66 | 288,63 | -0,07% | 310.542,00 |
| 24.12.2025 | 285,08 | 289,91 | 285,08 | 288,82 | 1,16% | 294.258,00 |
| 23.12.2025 | 291,61 | 292,75 | 285,02 | 285,50 | -2,08% | 573.250,00 |
| 22.12.2025 | 289,82 | 292,53 | 287,97 | 291,57 | 0,67% | 615.011,00 |
| 19.12.2025 | 293,75 | 297,02 | 288,40 | 289,62 | -1,10% | 1.179.058,00 |
| 18.12.2025 | 292,19 | 299,22 | 291,73 | 292,83 | 1,20% | 748.077,00 |
| 17.12.2025 | 288,81 | 295,00 | 288,81 | 289,37 | 0,26% | 688.752,00 |
| 16.12.2025 | 296,36 | 296,36 | 287,52 | 288,61 | -0,95% | 1.025.236,00 |
| 15.12.2025 | 296,10 | 297,20 | 291,18 | 291,38 | -1,46% | 697.937,00 |
| 12.12.2025 | 296,08 | 297,48 | 293,51 | 295,70 | 0,52% | 576.607,00 |
| 11.12.2025 | 296,45 | 297,67 | 290,98 | 294,17 | -0,34% | 605.238,00 |
| 10.12.2025 | 293,92 | 301,22 | 292,77 | 295,17 | 0,33% | 879.632,00 |
| 09.12.2025 | 300,23 | 306,04 | 293,66 | 294,20 | -0,67% | 791.577,00 |
| 08.12.2025 | 304,56 | 304,56 | 295,16 | 296,19 | -2,73% | 622.784,00 |
| 05.12.2025 | 315,12 | 315,99 | 302,96 | 304,49 | -3,62% | 518.069,00 |
| 04.12.2025 | 308,78 | 317,34 | 305,05 | 315,92 | 2,72% | 747.384,00 |
| 03.12.2025 | 309,18 | 310,44 | 303,20 | 307,54 | -0,47% | 904.904,00 |
| 02.12.2025 | 313,17 | 314,00 | 306,69 | 309,00 | -0,63% | 759.380,00 |
| 01.12.2025 | 324,83 | 325,00 | 310,18 | 310,96 | -4,96% | 878.704,00 |
| 28.11.2025 | 327,95 | 328,28 | 324,28 | 327,19 | 0,12% | 224.657,00 |
| 26.11.2025 | 327,54 | 330,83 | 324,00 | 326,80 | -0,62% | 662.066,00 |
| 25.11.2025 | 337,53 | 342,13 | 325,55 | 328,85 | -2,52% | 884.613,00 |
| 24.11.2025 | 330,03 | 341,27 | 330,03 | 337,36 | 1,87% | 1.110.541,00 |
| 21.11.2025 | 321,97 | 334,47 | 316,88 | 331,17 | 5,84% | 1.442.987,00 |
| 20.11.2025 | 347,25 | 354,88 | 312,06 | 312,91 | -9,66% | 1.800.443,00 |
| 19.11.2025 | 340,24 | 348,23 | 336,82 | 346,36 | 3,91% | 978.058,00 |
| 18.11.2025 | 327,84 | 335,87 | 324,97 | 333,34 | 1,67% | 654.149,00 |
| 17.11.2025 | 331,43 | 334,81 | 327,24 | 327,86 | -1,45% | 512.097,00 |
| 14.11.2025 | 333,93 | 336,56 | 328,84 | 332,70 | 0,01% | 405.841,00 |
| 13.11.2025 | 334,87 | 341,03 | 331,61 | 332,67 | -1,24% | 550.408,00 |
| 12.11.2025 | 325,96 | 339,51 | 324,76 | 336,85 | 3,26% | 606.086,00 |
| 11.11.2025 | 322,19 | 327,38 | 321,96 | 326,23 | 1,84% | 476.539,00 |
| 10.11.2025 | 320,63 | 325,00 | 311,51 | 320,35 | 0,17% | 544.810,00 |
| 07.11.2025 | 326,35 | 332,95 | 316,86 | 319,82 | -1,16% | 677.167,00 |
| 06.11.2025 | 323,49 | 335,00 | 290,16 | 323,58 | 2,86% | 1.497.922,00 |
| 05.11.2025 | 315,23 | 319,14 | 308,84 | 314,58 | -1,85% | 849.168,00 |
| 04.11.2025 | 319,48 | 322,86 | 316,37 | 320,50 | 0,51% | 602.961,00 |
| 03.11.2025 | 313,61 | 320,67 | 313,61 | 318,86 | 1,87% | 631.852,00 |
| 31.10.2025 | 310,81 | 316,67 | 309,27 | 313,01 | 0,32% | 543.817,00 |
| 30.10.2025 | 316,81 | 320,42 | 311,50 | 312,02 | -1,35% | 403.057,00 |
| 29.10.2025 | 322,67 | 323,04 | 314,92 | 316,28 | -2,49% | 570.969,00 |
| 28.10.2025 | 324,77 | 326,81 | 321,66 | 324,34 | -0,45% | 328.719,00 |
| 27.10.2025 | 321,40 | 326,42 | 320,76 | 325,80 | 1,52% | 378.257,00 |
| 24.10.2025 | 325,91 | 327,74 | 320,78 | 320,91 | -0,79% | 297.025,00 |
| 23.10.2025 | 327,90 | 330,81 | 323,17 | 323,46 | -1,75% | 411.236,00 |
| 22.10.2025 | 332,98 | 335,26 | 328,81 | 329,22 | 0,08% | 557.821,00 |
| 21.10.2025 | 325,84 | 329,97 | 322,83 | 328,97 | 0,65% | 437.671,00 |
| 20.10.2025 | 318,12 | 326,88 | 318,12 | 326,85 | 2,59% | 375.974,00 |
| 17.10.2025 | 315,40 | 321,63 | 315,17 | 318,59 | 0,73% | 376.883,00 |
| 16.10.2025 | 314,65 | 322,58 | 312,74 | 316,29 | 1,23% | 465.685,00 |
| 15.10.2025 | 317,97 | 319,82 | 312,05 | 312,45 | -1,87% | 399.706,00 |
| 14.10.2025 | 314,16 | 323,69 | 312,69 | 318,39 | 1,22% | 360.815,00 |
| 13.10.2025 | 314,43 | 317,53 | 312,10 | 314,56 | 0,01% | 461.739,00 |
| 10.10.2025 | 320,69 | 322,54 | 313,53 | 314,52 | -1,83% | 542.993,00 |
| 09.10.2025 | 318,24 | 324,69 | 315,83 | 320,38 | 1,55% | 545.819,00 |
| 08.10.2025 | 311,32 | 318,14 | 310,07 | 315,49 | 0,65% | 464.928,00 |
| 07.10.2025 | 311,98 | 315,44 | 310,02 | 313,45 | 0,56% | 478.985,00 |
| 06.10.2025 | 310,90 | 312,08 | 306,02 | 311,69 | 0,95% | 538.528,00 |
| 03.10.2025 | 313,00 | 316,18 | 308,52 | 308,77 | -1,10% | 56.662,00 |
| 02.10.2025 | 304,36 | 312,70 | 302,92 | 312,21 | 2,04% | 544.473,00 |
| 01.10.2025 | 308,75 | 312,05 | 288,02 | 305,98 | -0,91% | 1.140.444,00 |
| 30.09.2025 | 311,41 | 311,41 | 304,64 | 308,80 | -0,59% | 985.398,00 |
| 29.09.2025 | 319,60 | 319,60 | 308,33 | 310,62 | -2,32% | 674.020,00 |
| 26.09.2025 | 323,51 | 326,29 | 317,47 | 318,00 | -1,72% | 577.406,00 |
| 25.09.2025 | 324,50 | 324,50 | 312,59 | 323,58 | -1,04% | 744.863,00 |
| 24.09.2025 | 329,79 | 330,21 | 324,64 | 326,97 | -0,25% | 542.900,00 |
| 23.09.2025 | 332,95 | 335,58 | 326,48 | 327,80 | -2,18% | 431.370,00 |
| 22.09.2025 | 330,31 | 336,02 | 327,86 | 335,12 | 1,29% | 431.481,00 |
| 19.09.2025 | 333,51 | 333,72 | 328,76 | 330,84 | -0,83% | 1.028.512,00 |
| 18.09.2025 | 322,03 | 334,91 | 319,13 | 333,60 | 3,49% | 682.111,00 |
| 17.09.2025 | 332,13 | 332,90 | 313,24 | 322,35 | -2,94% | 1.107.008,00 |
| 16.09.2025 | 340,72 | 345,20 | 328,93 | 332,13 | -2,40% | 811.707,00 |
| 15.09.2025 | 342,00 | 345,74 | 339,98 | 340,29 | -0,44% | 335.535,00 |
| 12.09.2025 | 337,75 | 351,94 | 336,00 | 341,78 | 1,14% | 472.907,00 |
| 11.09.2025 | 337,69 | 342,40 | 336,04 | 337,94 | 0,10% | 563.757,00 |
| 10.09.2025 | 350,68 | 351,11 | 330,00 | 337,61 | -4,31% | 800.770,00 |
| 09.09.2025 | 349,27 | 353,50 | 347,30 | 352,82 | 0,93% | 656.739,00 |
| 08.09.2025 | 349,56 | 350,00 | 345,56 | 349,56 | 0,32% | 526.583,00 |
| 05.09.2025 | 345,27 | 348,72 | 345,27 | 348,43 | 0,57% | 498.478,00 |
| 04.09.2025 | 343,34 | 349,09 | 341,89 | 346,47 | 0,86% | 499.624,00 |
| 03.09.2025 | 346,64 | 346,64 | 339,00 | 343,53 | -0,40% | 595.441,00 |
| 02.09.2025 | 338,13 | 350,00 | 334,91 | 344,92 | 1,48% | 783.979,00 |
| 29.08.2025 | 337,31 | 341,14 | 335,80 | 339,88 | 0,68% | 515.186,00 |
| 28.08.2025 | 332,08 | 337,84 | 331,75 | 337,60 | 0,97% | 452.430,00 |
| 27.08.2025 | 331,49 | 335,86 | 329,65 | 334,35 | 0,76% | 515.203,00 |
| 26.08.2025 | 330,58 | 332,33 | 328,87 | 331,83 | 0,86% | 492.721,00 |
| 25.08.2025 | 329,88 | 330,76 | 327,17 | 329,00 | -0,54% | 512.832,00 |
| 22.08.2025 | 329,85 | 333,22 | 328,08 | 330,77 | 0,89% | 499.580,00 |
| 21.08.2025 | 332,23 | 334,18 | 327,76 | 327,85 | -1,55% | 458.450,00 |
| 20.08.2025 | 328,88 | 333,41 | 326,69 | 333,00 | 1,69% | 617.764,00 |