310,170$
-0,42%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 311,61 | 315,58 | 308,27 | 310,17 | -0,42% | 444.235,00 |
| 23.03.2023 | 318,23 | 320,62 | 307,60 | 311,49 | -1,16% | 724.411,00 |
| 22.03.2023 | 325,01 | 326,34 | 315,03 | 315,16 | -3,33% | 838.966,00 |
| 21.03.2023 | 318,37 | 326,74 | 317,10 | 326,03 | 2,43% | 814.413,00 |
| 20.03.2023 | 308,33 | 318,71 | 308,06 | 318,30 | 2,98% | 922.051,00 |
| 17.03.2023 | 312,03 | 313,83 | 305,14 | 309,09 | -1,05% | 1.321.905,00 |
| 16.03.2023 | 306,00 | 314,26 | 304,75 | 312,36 | 1,45% | 900.592,00 |
| 15.03.2023 | 309,60 | 312,76 | 302,05 | 307,89 | -1,56% | 1.605.614,00 |
| 14.03.2023 | 307,00 | 313,41 | 306,68 | 312,77 | 3,07% | 16.412.410,00 |
| 13.03.2023 | 299,35 | 308,40 | 292,30 | 303,44 | 8,23% | 4.428.996,00 |
| 10.03.2023 | 285,07 | 286,59 | 269,06 | 280,36 | -0,97% | 760.570,00 |
| 09.03.2023 | 286,69 | 294,12 | 282,05 | 283,12 | -1,07% | 373.481,00 |
| 08.03.2023 | 289,91 | 289,91 | 283,36 | 286,17 | -0,12% | 256.240,00 |
| 07.03.2023 | 290,93 | 295,67 | 285,38 | 286,52 | -1,39% | 373.536,00 |
| 06.03.2023 | 284,66 | 290,67 | 281,07 | 290,57 | 1,18% | 530.898,00 |
| 03.03.2023 | 285,52 | 289,07 | 281,77 | 287,17 | 1,49% | 574.442,00 |
| 02.03.2023 | 281,31 | 288,37 | 281,31 | 282,95 | 0,17% | 472.192,00 |
| 01.03.2023 | 276,05 | 282,91 | 272,46 | 282,48 | 2,21% | 450.052,00 |
| 28.02.2023 | 281,53 | 286,68 | 275,81 | 276,36 | -1,98% | 831.236,00 |
| 27.02.2023 | 295,64 | 296,46 | 279,15 | 281,94 | -4,22% | 760.103,00 |
| 24.02.2023 | 310,00 | 311,93 | 286,42 | 294,35 | -1,09% | 1.178.871,00 |
| 23.02.2023 | 290,00 | 299,82 | 286,44 | 297,58 | 3,41% | 718.095,00 |
| 22.02.2023 | 293,88 | 294,95 | 273,19 | 287,77 | -1,51% | 739.428,00 |
| 21.02.2023 | 292,23 | 293,61 | 289,62 | 292,18 | -1,29% | 363.609,00 |
| 17.02.2023 | 298,00 | 301,48 | 295,26 | 296,00 | -0,97% | 307.781,00 |
| 16.02.2023 | 294,84 | 303,99 | 292,18 | 298,91 | 0,39% | 608.372,00 |
| 15.02.2023 | 291,95 | 298,57 | 291,95 | 297,74 | 1,55% | 264.473,00 |
| 14.02.2023 | 296,61 | 297,05 | 286,23 | 293,20 | -1,81% | 440.351,00 |
| 13.02.2023 | 296,16 | 306,97 | 296,16 | 298,61 | 1,28% | 393.982,00 |
| 10.02.2023 | 285,39 | 294,90 | 285,39 | 294,83 | 2,89% | 326.297,00 |
| 09.02.2023 | 289,38 | 291,00 | 286,00 | 286,54 | -0,53% | 374.838,00 |
| 08.02.2023 | 288,21 | 293,60 | 287,43 | 288,07 | -0,45% | 252.769,00 |
| 07.02.2023 | 290,97 | 290,97 | 283,01 | 289,36 | -0,96% | 165.826,00 |
| 06.02.2023 | 293,48 | 295,16 | 288,27 | 292,17 | -1,02% | 375.741,00 |
| 03.02.2023 | 291,43 | 295,32 | 287,54 | 295,19 | 0,76% | 338.067,00 |
| 02.02.2023 | 290,94 | 294,08 | 286,28 | 292,95 | 0,83% | 412.756,00 |
| 01.02.2023 | 287,02 | 292,50 | 281,74 | 290,53 | 1,12% | 339.503,00 |
| 31.01.2023 | 285,82 | 292,49 | 285,38 | 287,32 | 0,39% | 239.879,00 |
| 30.01.2023 | 285,50 | 289,99 | 283,00 | 286,20 | 0,25% | 407.949,00 |
| 27.01.2023 | 285,60 | 288,80 | 281,38 | 285,50 | -0,22% | 334.808,00 |
| 26.01.2023 | 291,35 | 292,00 | 284,05 | 286,13 | -1,23% | 329.124,00 |
| 25.01.2023 | 288,58 | 290,38 | 281,84 | 289,70 | -0,68% | 301.864,00 |
| 24.01.2023 | 294,98 | 295,98 | 290,47 | 291,68 | -1,07% | 251.691,00 |
| 23.01.2023 | 294,51 | 299,04 | 293,44 | 294,82 | 0,17% | 228.246,00 |
| 20.01.2023 | 291,79 | 295,66 | 288,69 | 294,31 | 0,66% | 223.202,00 |
| 19.01.2023 | 287,00 | 294,83 | 284,43 | 292,38 | 1,11% | 489.321,00 |
| 18.01.2023 | 301,45 | 301,76 | 289,02 | 289,16 | -3,27% | 534.233,00 |
| 17.01.2023 | 305,00 | 306,14 | 298,08 | 298,92 | -2,28% | 548.350,00 |
| 13.01.2023 | 304,10 | 309,44 | 303,88 | 305,89 | -0,13% | 262.037,00 |
| 12.01.2023 | 303,94 | 306,46 | 296,23 | 306,28 | 0,77% | 317.947,00 |
| 11.01.2023 | 301,74 | 305,87 | 296,02 | 303,94 | 1,63% | 429.011,00 |
| 10.01.2023 | 298,13 | 304,00 | 294,51 | 299,06 | 0,94% | 355.762,00 |
| 09.01.2023 | 294,74 | 297,96 | 286,08 | 296,27 | 1,35% | 476.591,00 |
| 06.01.2023 | 289,86 | 299,97 | 285,04 | 292,31 | 2,15% | 398.746,00 |
| 05.01.2023 | 279,59 | 289,89 | 278,18 | 286,16 | 2,30% | 523.272,00 |
| 04.01.2023 | 289,47 | 290,08 | 278,50 | 279,72 | -2,33% | 656.255,00 |
| 03.01.2023 | 299,50 | 300,00 | 282,77 | 286,38 | -2,72% | 329.030,00 |
| 30.12.2022 | 291,15 | 294,58 | 286,05 | 294,39 | -0,22% | 236.559,00 |
| 29.12.2022 | 293,24 | 300,92 | 288,44 | 295,04 | 1,72% | 146.110,00 |
| 28.12.2022 | 291,89 | 297,00 | 289,41 | 290,04 | -0,69% | 115.169,00 |
| 27.12.2022 | 290,67 | 296,60 | 288,29 | 292,05 | -0,01% | 119.564,00 |
| 23.12.2022 | 296,16 | 296,56 | 290,60 | 292,09 | -1,92% | 170.435,00 |
| 22.12.2022 | 301,71 | 303,39 | 293,68 | 297,82 | -1,21% | 136.355,00 |
| 21.12.2022 | 300,00 | 303,48 | 296,13 | 301,47 | 0,98% | 255.906,00 |
| 20.12.2022 | 292,87 | 299,64 | 291,25 | 298,54 | 1,44% | 244.560,00 |
| 19.12.2022 | 298,00 | 298,00 | 290,05 | 294,29 | -1,57% | 389.264,00 |
| 16.12.2022 | 297,50 | 304,59 | 295,39 | 298,99 | -0,05% | 378.886,00 |
| 15.12.2022 | 306,30 | 308,30 | 298,31 | 299,13 | -4,08% | 441.803,00 |
| 14.12.2022 | 312,89 | 316,44 | 309,09 | 311,85 | -0,37% | 410.425,00 |
| 13.12.2022 | 310,77 | 314,70 | 307,67 | 313,00 | 4,04% | 604.534,00 |
| 12.12.2022 | 306,13 | 308,37 | 299,06 | 300,84 | -0,49% | 299.906,00 |
| 09.12.2022 | 303,24 | 306,05 | 301,78 | 302,32 | -0,34% | 231.637,00 |
| 08.12.2022 | 310,86 | 313,96 | 302,65 | 303,34 | -0,51% | 622.877,00 |
| 07.12.2022 | 299,70 | 306,99 | 296,67 | 304,89 | 1,64% | 299.154,00 |
| 06.12.2022 | 301,53 | 302,93 | 294,76 | 299,96 | -0,82% | 397.844,00 |
| 05.12.2022 | 307,26 | 309,00 | 301,45 | 302,43 | -1,83% | 249.372,00 |
| 02.12.2022 | 302,86 | 309,00 | 300,04 | 308,06 | 0,02% | 204.531,00 |
| 01.12.2022 | 302,43 | 310,77 | 302,18 | 308,00 | 2,88% | 437.300,00 |
| 30.11.2022 | 290,07 | 300,66 | 289,71 | 299,37 | 3,75% | 821.317,00 |
| 29.11.2022 | 292,75 | 293,60 | 288,08 | 288,56 | -1,28% | 219.463,00 |
| 28.11.2022 | 292,50 | 294,60 | 289,50 | 292,31 | -0,47% | 237.879,00 |
| 25.11.2022 | 291,82 | 295,95 | 291,82 | 293,70 | 0,37% | 106.013,00 |
| 23.11.2022 | 292,23 | 293,82 | 288,29 | 292,63 | 1,00% | 329.492,00 |
| 22.11.2022 | 291,73 | 293,27 | 285,05 | 289,73 | -0,30% | 409.617,00 |
| 21.11.2022 | 293,50 | 298,13 | 290,51 | 290,60 | -1,67% | 370.511,00 |
| 18.11.2022 | 300,38 | 303,11 | 291,27 | 295,53 | -0,65% | 435.179,00 |
| 17.11.2022 | 298,17 | 301,25 | 291,12 | 297,45 | -0,60% | 320.088,00 |
| 16.11.2022 | 304,40 | 310,88 | 298,74 | 299,24 | -2,10% | 443.186,00 |
| 15.11.2022 | 292,50 | 307,48 | 292,50 | 305,67 | 5,37% | 545.285,00 |
| 14.11.2022 | 293,66 | 297,95 | 289,52 | 290,08 | -1,22% | 456.766,00 |
| 11.11.2022 | 305,21 | 307,48 | 289,19 | 293,67 | -3,70% | 611.341,00 |
| 10.11.2022 | 308,67 | 311,75 | 298,31 | 304,96 | 3,40% | 574.202,00 |
| 09.11.2022 | 303,05 | 303,05 | 293,30 | 294,93 | -3,08% | 641.804,00 |
| 08.11.2022 | 305,06 | 308,45 | 296,57 | 304,30 | 0,30% | 1.035.184,00 |
| 07.11.2022 | 312,88 | 317,93 | 302,27 | 303,39 | -3,07% | 1.280.614,00 |
| 04.11.2022 | 306,38 | 320,00 | 288,83 | 313,00 | 22,58% | 2.302.972,00 |
| 03.11.2022 | 262,50 | 269,23 | 255,00 | 255,35 | -2,43% | 738.175,00 |
| 02.11.2022 | 266,79 | 269,13 | 258,85 | 261,70 | -1,64% | 873.414,00 |
| 01.11.2022 | 260,77 | 266,08 | 257,78 | 266,07 | 2,81% | 532.502,00 |
| 31.10.2022 | 252,34 | 266,06 | 251,23 | 258,81 | 1,28% | 741.012,00 |