273,850€
0,09%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 275,55 | 278,60 | 274,00 | 278,60 | 1,83% | - |
| 14.10.2025 | 273,60 | 273,60 | 273,60 | 273,60 | 0,70% | 3,00 |
| 13.10.2025 | 272,90 | 274,20 | 271,70 | 271,70 | -0,26% | 232,00 |
| 10.10.2025 | 274,30 | 274,30 | 272,00 | 272,40 | -3,06% | 54,00 |
| 09.10.2025 | 269,60 | 281,00 | 269,60 | 281,00 | 3,61% | 68,00 |
| 08.10.2025 | 270,10 | 271,20 | 270,10 | 271,20 | 1,31% | 41,00 |
| 07.10.2025 | 264,40 | 268,50 | 264,40 | 267,70 | 2,02% | 37,00 |
| 06.10.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -1,17% | 19,00 |
| 03.10.2025 | 265,50 | 265,50 | 265,50 | 265,50 | 2,51% | 65,00 |
| 02.10.2025 | 259,20 | 259,20 | 258,80 | 259,00 | -0,99% | 23,00 |
| 01.10.2025 | 262,70 | 264,20 | 248,10 | 261,60 | -0,34% | 90,00 |
| 30.09.2025 | 262,10 | 262,50 | 262,10 | 262,50 | -0,76% | 25,00 |
| 29.09.2025 | 270,60 | 271,90 | 263,40 | 264,50 | -3,96% | 76,00 |
| 26.09.2025 | 275,60 | 275,60 | 275,40 | 275,40 | 3,18% | 24,00 |
| 25.09.2025 | 266,90 | 266,90 | 266,90 | 266,90 | -4,10% | 5,00 |
| 24.09.2025 | 276,10 | 278,30 | 276,10 | 278,30 | -2,73% | 58,00 |
| 23.09.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 1,35% | 1,00 |
| 22.09.2025 | 282,80 | 282,80 | 277,20 | 282,30 | -0,11% | 15,00 |
| 19.09.2025 | 284,35 | 288,50 | 280,10 | 282,60 | 1,93% | - |
| 18.09.2025 | 275,20 | 278,75 | 270,80 | 277,25 | 3,53% | - |
| 17.09.2025 | 280,10 | 282,30 | 267,50 | 267,80 | -3,95% | 102,00 |
| 16.09.2025 | 286,60 | 290,80 | 278,80 | 278,80 | -3,86% | 27,00 |
| 15.09.2025 | 293,90 | 293,90 | 290,00 | 290,00 | 0,00% | 34,00 |
| 12.09.2025 | 290,00 | 290,00 | 290,00 | 290,00 | 0,31% | 20,00 |
| 11.09.2025 | 287,10 | 291,50 | 287,10 | 289,10 | -0,34% | 20,00 |
| 10.09.2025 | 305,40 | 305,40 | 287,10 | 290,10 | -3,30% | 68,00 |
| 09.09.2025 | 295,70 | 300,00 | 295,70 | 300,00 | 1,08% | 77,00 |
| 08.09.2025 | 299,90 | 299,90 | 294,80 | 296,80 | 0,41% | 41,00 |
| 05.09.2025 | 295,20 | 295,60 | 294,40 | 295,60 | -1,34% | 50,00 |
| 04.09.2025 | 295,00 | 299,60 | 295,00 | 299,60 | 0,77% | 37,00 |
| 03.09.2025 | 299,20 | 299,20 | 297,30 | 297,30 | 0,71% | 40,00 |
| 02.09.2025 | 293,00 | 299,10 | 293,00 | 295,20 | 0,79% | 167,00 |
| 01.09.2025 | 292,10 | 292,90 | 287,90 | 292,90 | 1,17% | 36,00 |
| 29.08.2025 | 290,10 | 290,20 | 287,45 | 289,50 | 1,14% | - |
| 28.08.2025 | 288,15 | 289,75 | 284,45 | 286,25 | -0,37% | - |
| 27.08.2025 | 287,80 | 288,60 | 287,30 | 287,30 | 1,30% | 32,00 |
| 26.08.2025 | 280,70 | 284,10 | 280,70 | 283,60 | 1,00% | 22,00 |
| 25.08.2025 | 283,80 | 283,80 | 280,80 | 280,80 | -0,81% | 3,00 |
| 22.08.2025 | 283,45 | 285,65 | 281,60 | 283,10 | -0,49% | - |
| 21.08.2025 | 287,90 | 287,90 | 284,50 | 284,50 | 0,53% | 50,00 |
| 20.08.2025 | 283,00 | 283,00 | 281,30 | 283,00 | 1,07% | 33,00 |
| 19.08.2025 | 274,40 | 280,00 | 274,40 | 280,00 | 1,52% | 85,00 |
| 18.08.2025 | 276,90 | 276,90 | 272,10 | 275,80 | 0,66% | 27,00 |
| 15.08.2025 | 273,40 | 274,60 | 268,40 | 274,00 | 1,93% | 81,00 |
| 14.08.2025 | 261,90 | 269,60 | 261,90 | 268,80 | 0,86% | 63,00 |
| 13.08.2025 | 262,90 | 266,50 | 262,90 | 266,50 | 2,15% | 26,00 |
| 12.08.2025 | 260,90 | 260,90 | 260,90 | 260,90 | -1,81% | 42,00 |
| 11.08.2025 | 261,90 | 265,70 | 261,90 | 265,70 | 0,83% | 37,00 |
| 08.08.2025 | 259,20 | 263,50 | 259,20 | 263,50 | -1,09% | 22,00 |
| 07.08.2025 | 239,90 | 281,00 | 239,90 | 266,40 | 11,70% | 150,00 |
| 06.08.2025 | 240,30 | 240,30 | 238,50 | 238,50 | -4,06% | 181,00 |
| 05.08.2025 | 248,60 | 248,60 | 248,50 | 248,60 | -0,08% | 55,00 |
| 04.08.2025 | 246,00 | 248,80 | 246,00 | 248,80 | -1,47% | 23,00 |
| 01.08.2025 | 253,50 | 253,50 | 252,50 | 252,50 | -3,44% | 4,00 |
| 31.07.2025 | 265,00 | 265,00 | 261,50 | 261,50 | 0,81% | 40,00 |
| 30.07.2025 | 258,00 | 259,40 | 258,00 | 259,40 | 3,26% | 9,00 |
| 29.07.2025 | 255,60 | 255,60 | 251,20 | 251,20 | -0,55% | 37,00 |
| 28.07.2025 | 251,70 | 252,60 | 251,70 | 252,60 | 4,29% | 2,00 |
| 25.07.2025 | 242,20 | 242,20 | 242,20 | 242,20 | -0,49% | 1,00 |
| 24.07.2025 | 244,65 | 245,25 | 241,05 | 243,40 | 0,04% | - |
| 23.07.2025 | 245,70 | 245,70 | 243,00 | 243,30 | 0,70% | 83,00 |
| 22.07.2025 | 241,60 | 241,60 | 241,60 | 241,60 | -0,58% | 3,00 |
| 21.07.2025 | 246,50 | 246,50 | 243,00 | 243,00 | -1,10% | 41,00 |
| 18.07.2025 | 245,70 | 245,70 | 245,70 | 245,70 | 0,37% | 10,00 |
| 17.07.2025 | 245,30 | 245,50 | 244,80 | 244,80 | -1,13% | 15,00 |
| 16.07.2025 | 247,10 | 247,60 | 247,10 | 247,60 | -1,71% | 5,00 |
| 15.07.2025 | 252,40 | 252,40 | 249,00 | 251,90 | -0,18% | 19,00 |
| 14.07.2025 | 247,60 | 253,75 | 245,90 | 252,35 | 1,47% | - |
| 11.07.2025 | 250,00 | 250,00 | 248,70 | 248,70 | -3,00% | 34,00 |
| 10.07.2025 | 251,40 | 256,40 | 251,40 | 256,40 | 0,31% | 56,00 |
| 09.07.2025 | 251,00 | 255,60 | 251,00 | 255,60 | 1,35% | 6,00 |
| 08.07.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -1,64% | 23,00 |
| 07.07.2025 | 257,50 | 257,50 | 256,40 | 256,40 | -0,12% | 66,00 |
| 04.07.2025 | 256,70 | 256,70 | 256,70 | 256,70 | 0,31% | 2,00 |
| 03.07.2025 | 257,70 | 257,70 | 255,00 | 255,90 | 0,24% | 26,00 |
| 02.07.2025 | 253,50 | 255,30 | 253,50 | 255,30 | -3,00% | 151,00 |
| 01.07.2025 | 254,60 | 266,30 | 249,70 | 263,20 | -1,09% | 41,00 |
| 30.06.2025 | 270,20 | 270,20 | 266,10 | 266,10 | -0,09% | 8,00 |
| 27.06.2025 | 265,90 | 266,45 | 262,25 | 266,35 | 1,66% | - |
| 26.06.2025 | 262,00 | 262,00 | 262,00 | 262,00 | -0,49% | 29,00 |
| 25.06.2025 | 268,60 | 269,35 | 263,15 | 263,30 | -1,35% | - |
| 24.06.2025 | 265,70 | 266,90 | 264,70 | 266,90 | 0,45% | 54,00 |
| 23.06.2025 | 265,70 | 265,70 | 265,70 | 265,70 | 1,03% | 1,00 |
| 20.06.2025 | 259,10 | 263,00 | 259,10 | 263,00 | 1,70% | 2,00 |
| 19.06.2025 | 258,60 | 258,60 | 258,60 | 258,60 | -1,41% | 15,00 |
| 18.06.2025 | 262,30 | 262,30 | 262,30 | 262,30 | -1,06% | 2,00 |
| 17.06.2025 | 261,50 | 265,10 | 261,40 | 265,10 | -0,30% | 3,00 |
| 16.06.2025 | 266,40 | 266,40 | 264,90 | 265,90 | -0,28% | 9,00 |
| 13.06.2025 | 260,50 | 266,65 | 259,90 | 266,65 | 2,44% | - |
| 12.06.2025 | 260,30 | 260,30 | 257,70 | 260,30 | -1,21% | 145,00 |
| 11.06.2025 | 261,10 | 264,40 | 260,10 | 263,50 | 0,27% | 463,00 |
| 10.06.2025 | 269,30 | 269,30 | 260,30 | 262,80 | -2,05% | 196,00 |
| 09.06.2025 | 270,60 | 274,90 | 268,00 | 268,30 | -2,04% | 18,00 |
| 06.06.2025 | 276,20 | 280,20 | 273,90 | 273,90 | -1,51% | 29,00 |
| 05.06.2025 | 277,90 | 282,40 | 277,90 | 278,10 | -0,47% | 45,00 |
| 04.06.2025 | 281,70 | 284,50 | 279,30 | 279,40 | -1,31% | 39,00 |
| 03.06.2025 | 281,00 | 283,10 | 281,00 | 283,10 | -0,04% | 11,00 |
| 02.06.2025 | 284,80 | 284,80 | 283,20 | 283,20 | -1,43% | 17,00 |
| 30.05.2025 | 288,30 | 288,30 | 284,40 | 287,30 | 0,95% | 43,00 |
| 29.05.2025 | 285,30 | 285,50 | 284,60 | 284,60 | -1,11% | 65,00 |