145,040$
1,68%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 142,11 | 145,13 | 141,65 | 144,94 | 1,72% | 2.076.424,00 |
| 28.05.2026 | 145,33 | 147,31 | 140,63 | 142,49 | -2,37% | 2.676.649,00 |
| 27.05.2026 | 144,00 | 146,90 | 141,02 | 145,95 | -5,10% | 2.506.700,00 |
| 26.05.2026 | 154,88 | 156,50 | 152,97 | 153,80 | -0,69% | 1.245.595,00 |
| 22.05.2026 | 154,55 | 155,90 | 152,28 | 154,87 | -1,29% | 949.143,00 |
| 21.05.2026 | 157,29 | 158,15 | 153,53 | 156,89 | 0,19% | 1.030.504,00 |
| 20.05.2026 | 154,07 | 157,38 | 150,07 | 156,60 | 1,31% | 1.127.916,00 |
| 19.05.2026 | 153,23 | 158,32 | 150,74 | 154,58 | 1,37% | 1.390.643,00 |
| 18.05.2026 | 146,91 | 154,06 | 145,73 | 152,49 | 3,41% | 1.563.647,00 |
| 15.05.2026 | 149,90 | 153,77 | 147,08 | 147,46 | -0,77% | 1.441.878,00 |
| 14.05.2026 | 149,00 | 152,18 | 146,69 | 148,61 | -0,15% | 1.685.298,00 |
| 13.05.2026 | 156,11 | 159,35 | 145,59 | 148,84 | -6,01% | 1.990.031,00 |
| 12.05.2026 | 157,70 | 160,07 | 155,85 | 158,35 | 2,71% | 1.328.824,00 |
| 11.05.2026 | 153,34 | 155,39 | 152,13 | 154,17 | 0,01% | 1.498.829,00 |
| 08.05.2026 | 161,55 | 164,66 | 154,00 | 154,16 | -3,75% | 1.737.990,00 |
| 07.05.2026 | 153,09 | 163,18 | 152,52 | 160,17 | 5,90% | 2.811.657,00 |
| 06.05.2026 | 167,04 | 168,59 | 148,30 | 151,24 | -9,72% | 4.428.665,00 |
| 05.05.2026 | 170,86 | 170,98 | 166,74 | 167,53 | -2,25% | 1.473.642,00 |
| 04.05.2026 | 174,04 | 175,39 | 171,01 | 171,39 | -2,09% | 1.274.688,00 |
| 01.05.2026 | 174,19 | 178,04 | 172,08 | 175,04 | 1,68% | 1.281.933,00 |
| 30.04.2026 | 164,00 | 172,80 | 163,01 | 172,14 | 7,57% | 2.512.951,00 |
| 29.04.2026 | 181,46 | 182,91 | 158,35 | 160,02 | -12,50% | 4.045.374,00 |
| 28.04.2026 | 189,46 | 191,75 | 182,25 | 182,87 | -2,89% | 1.171.688,00 |
| 27.04.2026 | 188,76 | 192,12 | 187,44 | 188,31 | -0,66% | 653.938,00 |
| 24.04.2026 | 188,85 | 190,68 | 186,25 | 189,56 | -1,37% | 1.117.147,00 |
| 23.04.2026 | 193,21 | 194,27 | 189,63 | 192,19 | -0,76% | 711.840,00 |
| 22.04.2026 | 192,67 | 195,16 | 191,89 | 193,66 | 0,68% | 763.774,00 |
| 21.04.2026 | 200,77 | 201,49 | 191,02 | 192,35 | -4,24% | 787.134,00 |
| 20.04.2026 | 201,63 | 204,95 | 199,78 | 200,87 | -1,40% | 586.968,00 |
| 17.04.2026 | 204,14 | 205,95 | 201,89 | 203,73 | 1,12% | 864.852,00 |
| 16.04.2026 | 202,13 | 205,30 | 200,54 | 201,47 | -0,50% | 744.234,00 |
| 15.04.2026 | 202,82 | 205,67 | 201,06 | 202,49 | 0,50% | 802.570,00 |
| 14.04.2026 | 199,37 | 203,59 | 198,80 | 201,49 | 1,86% | 733.320,00 |
| 13.04.2026 | 195,73 | 198,47 | 194,61 | 197,81 | 0,45% | 665.602,00 |
| 10.04.2026 | 199,42 | 199,84 | 195,28 | 196,93 | -1,20% | 729.791,00 |
| 09.04.2026 | 201,67 | 203,13 | 197,54 | 199,33 | -2,05% | 813.704,00 |
| 08.04.2026 | 205,92 | 209,00 | 202,00 | 203,51 | 0,49% | 702.710,00 |
| 07.04.2026 | 200,55 | 206,61 | 199,53 | 202,51 | -0,49% | 930.144,00 |
| 06.04.2026 | 204,21 | 206,32 | 202,75 | 203,50 | -0,40% | 1.215.112,00 |
| 02.04.2026 | 202,93 | 209,36 | 202,44 | 204,31 | -1,29% | 886.803,00 |
| 01.04.2026 | 210,55 | 212,72 | 203,09 | 206,98 | -1,36% | 1.169.730,00 |
| 31.03.2026 | 210,81 | 212,92 | 206,55 | 209,83 | 0,88% | 750.960,00 |
| 30.03.2026 | 207,18 | 210,57 | 205,11 | 207,99 | -0,11% | 775.094,00 |
| 27.03.2026 | 216,83 | 218,05 | 208,14 | 208,22 | -4,53% | 893.131,00 |
| 26.03.2026 | 216,00 | 221,11 | 215,62 | 218,11 | 0,98% | 1.040.242,00 |
| 25.03.2026 | 225,69 | 227,24 | 215,26 | 216,00 | -4,21% | 1.137.083,00 |
| 24.03.2026 | 225,83 | 227,98 | 221,28 | 225,50 | -0,66% | 543.308,00 |
| 23.03.2026 | 229,32 | 230,52 | 225,21 | 226,99 | -0,05% | 669.472,00 |
| 20.03.2026 | 227,68 | 230,25 | 224,32 | 227,10 | -0,68% | 1.062.758,00 |
| 19.03.2026 | 231,28 | 232,18 | 226,26 | 228,65 | -0,71% | 736.230,00 |
| 18.03.2026 | 227,90 | 231,91 | 226,51 | 230,29 | -0,09% | 743.418,00 |
| 17.03.2026 | 226,82 | 233,26 | 224,18 | 230,49 | 2,60% | 1.029.576,00 |
| 16.03.2026 | 222,80 | 229,94 | 219,89 | 224,66 | 2,19% | 1.119.475,00 |
| 13.03.2026 | 226,14 | 230,43 | 216,49 | 219,84 | -6,88% | 2.117.007,00 |
| 12.03.2026 | 237,51 | 239,97 | 234,00 | 236,07 | -1,15% | 850.718,00 |
| 11.03.2026 | 236,85 | 238,99 | 234,47 | 238,82 | 0,24% | 973.959,00 |
| 10.03.2026 | 241,86 | 241,90 | 233,77 | 238,24 | -0,89% | 792.360,00 |
| 09.03.2026 | 234,77 | 241,13 | 234,66 | 240,38 | 1,42% | 928.154,00 |
| 06.03.2026 | 238,43 | 239,73 | 233,29 | 237,01 | -1,63% | 1.218.873,00 |
| 05.03.2026 | 240,84 | 243,87 | 238,50 | 240,94 | -0,80% | 935.720,00 |
| 04.03.2026 | 239,73 | 247,60 | 238,00 | 242,89 | 0,43% | 964.068,00 |
| 03.03.2026 | 240,91 | 243,10 | 236,51 | 241,84 | -1,47% | 938.384,00 |
| 02.03.2026 | 243,99 | 249,23 | 242,00 | 245,45 | -0,47% | 1.179.434,00 |
| 27.02.2026 | 248,62 | 252,63 | 245,66 | 246,61 | -1,94% | 983.739,00 |
| 26.02.2026 | 249,94 | 253,33 | 248,44 | 251,50 | 1,36% | 1.078.103,00 |
| 25.02.2026 | 244,62 | 249,20 | 242,38 | 248,12 | 1,17% | 879.932,00 |
| 24.02.2026 | 247,35 | 250,79 | 241,77 | 245,25 | -1,66% | 1.243.233,00 |
| 23.02.2026 | 245,85 | 250,41 | 243,67 | 249,38 | 3,10% | 1.567.478,00 |
| 20.02.2026 | 245,67 | 246,02 | 237,02 | 241,89 | -2,89% | 1.396.248,00 |
| 19.02.2026 | 257,58 | 257,89 | 242,34 | 249,10 | -3,48% | 1.416.437,00 |
| 18.02.2026 | 266,00 | 275,10 | 256,62 | 258,07 | 4,76% | 2.073.769,00 |
| 17.02.2026 | 243,57 | 249,65 | 242,18 | 246,34 | 1,48% | 1.229.113,00 |
| 13.02.2026 | 241,63 | 249,73 | 241,63 | 242,74 | 0,80% | 776.046,00 |
| 12.02.2026 | 251,85 | 254,40 | 240,78 | 240,82 | -4,00% | 972.769,00 |
| 11.02.2026 | 251,81 | 253,57 | 247,37 | 250,85 | -0,62% | 726.158,00 |
| 10.02.2026 | 246,13 | 255,71 | 246,13 | 252,41 | 2,79% | 1.450.028,00 |
| 09.02.2026 | 243,26 | 247,25 | 240,33 | 245,57 | 1,50% | 686.354,00 |
| 06.02.2026 | 242,65 | 244,51 | 240,03 | 241,93 | -0,50% | 1.096.385,00 |
| 05.02.2026 | 251,81 | 255,10 | 242,53 | 243,15 | -3,22% | 1.339.754,00 |
| 04.02.2026 | 253,19 | 256,02 | 246,14 | 251,24 | 0,01% | 1.050.907,00 |
| 03.02.2026 | 255,83 | 258,75 | 249,63 | 251,22 | -2,10% | 976.837,00 |
| 02.02.2026 | 256,91 | 260,50 | 254,88 | 256,62 | 0,32% | 1.069.510,00 |
| 30.01.2026 | 256,03 | 263,04 | 253,04 | 255,81 | 0,28% | 1.187.746,00 |
| 29.01.2026 | 257,85 | 260,60 | 254,08 | 255,10 | -1,20% | 1.300.543,00 |
| 28.01.2026 | 266,20 | 266,61 | 257,32 | 258,20 | -2,53% | 1.315.299,00 |
| 27.01.2026 | 268,18 | 270,61 | 261,95 | 264,91 | -2,36% | 1.479.376,00 |
| 26.01.2026 | 271,56 | 275,92 | 269,91 | 271,31 | -0,11% | 923.592,00 |
| 23.01.2026 | 279,83 | 279,86 | 265,78 | 271,60 | -3,00% | 1.662.653,00 |
| 22.01.2026 | 284,96 | 287,41 | 275,12 | 280,00 | -1,74% | 1.305.853,00 |
| 21.01.2026 | 285,67 | 288,98 | 281,44 | 284,96 | 0,25% | 946.769,00 |
| 20.01.2026 | 285,51 | 288,12 | 281,65 | 284,25 | -1,20% | 588.226,00 |
| 16.01.2026 | 286,28 | 289,26 | 283,41 | 287,70 | 0,42% | 664.571,00 |
| 15.01.2026 | 282,00 | 287,86 | 279,86 | 286,49 | 1,27% | 733.775,00 |
| 14.01.2026 | 277,04 | 284,25 | 275,10 | 282,89 | 1,70% | 794.173,00 |
| 13.01.2026 | 278,54 | 283,35 | 277,03 | 278,17 | -0,14% | 667.396,00 |
| 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% | 653.453,00 |
| 07.01.2026 | 295,86 | 299,80 | 294,51 | 299,17 | 1,64% | 573.175,00 |
| 06.01.2026 | 283,40 | 295,16 | 281,91 | 294,35 | 3,82% | 752.605,00 |