143,300$
2,92%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 139,50 | 143,17 | 138,54 | 143,15 | 2,81% | 32.269,00 |
| 15.09.2026 | 137,59 | 140,28 | 136,16 | 139,24 | 1,04% | 1.412.680,00 |
| 14.09.2026 | 134,23 | 137,98 | 131,61 | 137,81 | 4,43% | 2.314.016,00 |
| 11.09.2026 | 135,47 | 135,58 | 131,24 | 131,96 | -1,99% | 1.747.977,00 |
| 10.09.2026 | 136,74 | 138,66 | 134,11 | 134,64 | -2,38% | 1.865.968,00 |
| 09.09.2026 | 140,26 | 142,69 | 137,25 | 137,92 | -3,06% | 2.058.263,00 |
| 08.09.2026 | 147,39 | 147,39 | 139,27 | 142,28 | -3,53% | 2.223.942,00 |
| 04.09.2026 | 149,32 | 150,56 | 145,42 | 147,48 | -2,05% | 1.058.435,00 |
| 03.09.2026 | 148,19 | 150,99 | 145,16 | 150,56 | 1,63% | 1.145.847,00 |
| 02.09.2026 | 148,00 | 151,50 | 147,21 | 148,14 | -0,18% | 1.113.956,00 |
| 01.09.2026 | 149,79 | 151,16 | 146,81 | 148,40 | -0,17% | 1.258.432,00 |
| 31.08.2026 | 142,93 | 149,68 | 142,01 | 148,66 | 2,43% | 6.612.146,00 |
| 28.08.2026 | 144,20 | 146,67 | 143,80 | 145,13 | 1,20% | 1.043.384,00 |
| 27.08.2026 | 143,89 | 144,60 | 140,98 | 143,41 | 0,02% | 1.338.136,00 |
| 26.08.2026 | 141,27 | 144,64 | 141,23 | 143,38 | 0,23% | 1.423.285,00 |
| 25.08.2026 | 145,28 | 146,10 | 141,78 | 143,05 | -1,63% | 1.909.449,00 |
| 24.08.2026 | 151,17 | 151,75 | 145,15 | 145,42 | -1,85% | 1.568.304,00 |
| 21.08.2026 | 146,87 | 150,20 | 145,04 | 148,16 | 0,88% | 903.610,00 |
| 20.08.2026 | 151,74 | 152,69 | 146,67 | 146,87 | -3,00% | 1.212.052,00 |
| 19.08.2026 | 148,00 | 155,17 | 147,96 | 151,42 | 2,29% | 1.304.878,00 |
| 18.08.2026 | 139,91 | 149,34 | 139,45 | 148,03 | 5,96% | 1.622.404,00 |
| 17.08.2026 | 141,32 | 142,13 | 138,27 | 139,70 | -2,54% | 1.948.430,00 |
| 14.08.2026 | 146,71 | 147,17 | 143,02 | 143,34 | -2,05% | 789.595,00 |
| 13.08.2026 | 145,06 | 146,83 | 143,12 | 146,34 | 0,94% | 1.360.927,00 |
| 12.08.2026 | 142,00 | 145,59 | 138,70 | 144,98 | 0,19% | 1.570.747,00 |
| 11.08.2026 | 142,00 | 145,16 | 141,00 | 144,70 | 1,30% | 1.249.499,00 |
| 10.08.2026 | 140,55 | 143,94 | 140,34 | 142,84 | 1,18% | 1.504.597,00 |
| 07.08.2026 | 138,00 | 142,22 | 136,46 | 141,17 | 1,34% | 1.591.344,00 |
| 06.08.2026 | 130,90 | 139,48 | 130,11 | 139,30 | 4,63% | 3.245.489,00 |
| 05.08.2026 | 128,00 | 138,41 | 126,40 | 133,13 | -20,13% | 7.143.880,00 |
| 04.08.2026 | 166,34 | 170,99 | 164,31 | 166,69 | -1,77% | 1.748.111,00 |
| 03.08.2026 | 168,56 | 172,11 | 166,66 | 169,70 | 2,63% | 1.408.000,00 |
| 31.07.2026 | 164,57 | 168,36 | 162,43 | 165,35 | -0,20% | 1.314.052,00 |
| 30.07.2026 | 165,68 | 168,38 | 161,62 | 165,68 | -2,90% | 1.212.876,00 |
| 29.07.2026 | 166,52 | 171,78 | 165,25 | 170,63 | 1,85% | 1.126.102,00 |
| 28.07.2026 | 167,22 | 172,91 | 166,74 | 167,53 | 1,53% | 1.295.279,00 |
| 27.07.2026 | 165,62 | 168,77 | 164,00 | 165,00 | 1,07% | 1.115.212,00 |
| 24.07.2026 | 159,21 | 164,33 | 158,31 | 163,26 | 3,07% | 1.147.748,00 |
| 23.07.2026 | 159,47 | 160,29 | 157,56 | 158,39 | -0,34% | 1.141.127,00 |
| 22.07.2026 | 165,70 | 165,70 | 157,44 | 158,93 | -2,93% | 1.374.423,00 |
| 21.07.2026 | 163,28 | 165,79 | 162,62 | 163,72 | -2,18% | 1.143.436,00 |
| 20.07.2026 | 164,13 | 168,25 | 161,90 | 167,37 | 2,02% | 1.651.776,00 |
| 17.07.2026 | 162,25 | 165,54 | 159,01 | 164,06 | -0,21% | 1.396.164,00 |
| 16.07.2026 | 161,13 | 169,85 | 161,13 | 164,40 | 3,21% | 1.496.715,00 |
| 15.07.2026 | 158,38 | 163,78 | 156,78 | 159,28 | 0,10% | 1.331.199,00 |
| 14.07.2026 | 158,80 | 160,10 | 153,84 | 159,12 | -1,89% | 1.942.091,00 |
| 13.07.2026 | 161,48 | 164,45 | 161,23 | 162,18 | 0,56% | 1.610.346,00 |
| 10.07.2026 | 159,21 | 161,82 | 158,30 | 161,28 | 1,89% | 723.320,00 |
| 09.07.2026 | 156,40 | 158,63 | 152,78 | 158,29 | 0,51% | 1.069.910,00 |
| 08.07.2026 | 160,48 | 160,48 | 156,80 | 157,48 | -2,51% | 976.821,00 |
| 07.07.2026 | 163,83 | 163,94 | 158,86 | 161,54 | 1,11% | 934.578,00 |
| 06.07.2026 | 163,70 | 164,40 | 153,64 | 159,77 | -2,86% | 1.365.405,00 |
| 02.07.2026 | 160,81 | 167,82 | 159,31 | 164,48 | 2,90% | 1.506.030,00 |
| 01.07.2026 | 157,69 | 160,45 | 154,49 | 159,85 | 4,94% | 1.549.537,00 |
| 30.06.2026 | 156,03 | 157,17 | 152,16 | 152,33 | -3,50% | 1.061.783,00 |
| 29.06.2026 | 158,22 | 160,70 | 156,73 | 157,86 | -0,25% | 1.559.916,00 |
| 26.06.2026 | 154,45 | 160,92 | 154,45 | 158,25 | 2,90% | 2.779.106,00 |
| 25.06.2026 | 148,18 | 154,23 | 148,02 | 153,79 | 3,30% | 2.007.353,00 |
| 24.06.2026 | 144,83 | 149,63 | 144,83 | 148,88 | 3,42% | 1.382.473,00 |
| 23.06.2026 | 143,00 | 145,74 | 141,69 | 143,95 | 3,58% | 1.852.502,00 |
| 22.06.2026 | 144,45 | 144,78 | 138,79 | 138,97 | -4,66% | 1.684.545,00 |
| 18.06.2026 | 144,64 | 146,22 | 142,10 | 145,76 | 1,56% | 2.864.144,00 |
| 17.06.2026 | 147,77 | 150,82 | 142,55 | 143,52 | -2,82% | 1.189.234,00 |
| 16.06.2026 | 149,69 | 150,82 | 146,33 | 147,69 | -0,31% | 914.054,00 |
| 15.06.2026 | 149,23 | 150,58 | 147,46 | 148,15 | -1,04% | 1.040.506,00 |
| 12.06.2026 | 149,61 | 150,60 | 145,14 | 149,70 | 0,34% | 992.614,00 |
| 11.06.2026 | 150,03 | 150,86 | 147,34 | 149,19 | -1,01% | 1.501.285,00 |
| 10.06.2026 | 159,00 | 161,35 | 149,29 | 150,71 | -5,59% | 1.389.955,00 |
| 09.06.2026 | 150,93 | 160,87 | 149,17 | 159,64 | 5,37% | 1.819.227,00 |
| 08.06.2026 | 151,98 | 153,57 | 150,00 | 151,51 | -1,12% | 1.217.335,00 |
| 05.06.2026 | 149,23 | 154,71 | 149,21 | 153,22 | 4,66% | 2.307.440,00 |
| 04.06.2026 | 146,98 | 151,15 | 144,27 | 146,40 | 2,19% | 1.408.216,00 |
| 03.06.2026 | 144,47 | 145,34 | 141,45 | 143,26 | 0,58% | 1.139.579,00 |
| 02.06.2026 | 145,65 | 147,23 | 141,06 | 142,43 | -3,85% | 1.104.353,00 |
| 01.06.2026 | 146,56 | 150,42 | 142,80 | 148,14 | 2,21% | 1.315.249,00 |
| 29.05.2026 | 142,11 | 145,13 | 141,65 | 144,94 | 1,72% | 2.077.968,00 |
| 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 |