268,600€
1,55%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 267,20 | 268,60 | 265,60 | 268,60 | 1,55% | 391,00 |
| 16.01.2025 | 264,50 | 264,50 | 264,50 | 264,50 | 2,36% | 3,00 |
| 15.01.2025 | 261,30 | 261,40 | 258,40 | 258,40 | 0,23% | 10,00 |
| 14.01.2025 | 260,10 | 260,30 | 257,80 | 257,80 | -1,75% | 14,00 |
| 13.01.2025 | 267,80 | 267,80 | 262,40 | 262,40 | -1,54% | 53,00 |
| 10.01.2025 | 263,90 | 266,80 | 263,90 | 266,50 | 0,87% | 17,00 |
| 09.01.2025 | 264,20 | 264,20 | 264,20 | 264,20 | 0,46% | 10,00 |
| 08.01.2025 | 256,40 | 263,00 | 256,40 | 263,00 | 1,98% | 22,00 |
| 07.01.2025 | 260,10 | 260,10 | 256,10 | 257,90 | -0,35% | 46,00 |
| 06.01.2025 | 259,50 | 259,50 | 258,80 | 258,80 | 0,35% | 27,00 |
| 03.01.2025 | 252,30 | 257,90 | 248,20 | 257,90 | 1,62% | 3,00 |
| 02.01.2025 | 254,30 | 254,50 | 250,50 | 253,80 | 0,87% | 40,00 |
| 30.12.2024 | 251,80 | 251,80 | 251,50 | 251,60 | -0,47% | 4,00 |
| 27.12.2024 | 252,80 | 252,80 | 252,80 | 252,80 | 0,80% | 10,00 |
| 23.12.2024 | 258,30 | 258,30 | 250,80 | 250,80 | 2,70% | 23,00 |
| 20.12.2024 | 244,20 | 244,20 | 244,20 | 244,20 | -1,49% | 3,00 |
| 19.12.2024 | 244,20 | 247,90 | 244,20 | 247,90 | -0,44% | 166,00 |
| 18.12.2024 | 246,60 | 249,00 | 246,60 | 249,00 | -0,16% | 27,00 |
| 17.12.2024 | 250,20 | 250,20 | 247,70 | 249,40 | -2,04% | 239,00 |
| 16.12.2024 | 254,90 | 256,00 | 254,60 | 254,60 | -1,28% | 100,00 |
| 13.12.2024 | 257,80 | 257,90 | 257,80 | 257,90 | -2,50% | 69,00 |
| 12.12.2024 | 258,70 | 266,60 | 258,70 | 264,50 | 0,80% | 43,00 |
| 11.12.2024 | 263,30 | 264,60 | 262,40 | 262,40 | -0,04% | 43,00 |
| 10.12.2024 | 249,50 | 262,80 | 249,50 | 262,50 | 4,87% | 232,00 |
| 09.12.2024 | 253,10 | 253,10 | 248,90 | 250,30 | -1,53% | 13,00 |
| 06.12.2024 | 254,60 | 254,60 | 254,20 | 254,20 | -2,23% | 12,00 |
| 05.12.2024 | 257,70 | 260,00 | 257,10 | 260,00 | 2,65% | 159,00 |
| 04.12.2024 | 259,70 | 259,70 | 253,30 | 253,30 | -0,71% | 75,00 |
| 03.12.2024 | 251,70 | 255,20 | 251,70 | 255,10 | -0,66% | 5,00 |
| 02.12.2024 | 256,40 | 256,80 | 249,20 | 256,80 | 1,58% | 152,00 |
| 29.11.2024 | 254,80 | 257,10 | 252,80 | 252,80 | 0,44% | 166,00 |
| 28.11.2024 | 251,60 | 251,70 | 251,60 | 251,70 | -2,06% | 2,00 |
| 27.11.2024 | 257,00 | 257,00 | 257,00 | 257,00 | 1,86% | 7,00 |
| 26.11.2024 | 256,00 | 256,00 | 252,30 | 252,30 | -0,28% | 2,00 |
| 25.11.2024 | 255,00 | 255,90 | 251,30 | 253,00 | 0,48% | 93,00 |
| 22.11.2024 | 248,80 | 252,50 | 247,80 | 251,80 | -0,45% | 101,00 |
| 21.11.2024 | 253,85 | 255,75 | 249,55 | 252,95 | 1,59% | - |
| 20.11.2024 | 248,50 | 249,35 | 248,50 | 249,00 | 0,89% | - |
| 19.11.2024 | 243,80 | 246,80 | 243,80 | 246,80 | -0,64% | 15,00 |
| 18.11.2024 | 244,20 | 248,40 | 244,20 | 248,40 | 1,47% | 24,00 |
| 15.11.2024 | 247,70 | 249,90 | 244,80 | 244,80 | 0,16% | 19,00 |
| 14.11.2024 | 254,10 | 254,10 | 244,40 | 244,40 | -4,23% | 48,00 |
| 13.11.2024 | 260,30 | 260,30 | 255,20 | 255,20 | -1,81% | 60,00 |
| 12.11.2024 | 257,30 | 259,90 | 256,60 | 259,90 | -0,80% | 109,00 |
| 11.11.2024 | 252,20 | 262,00 | 249,80 | 262,00 | 3,15% | 189,00 |
| 08.11.2024 | 230,30 | 256,70 | 230,30 | 254,00 | 13,14% | 149,00 |
| 07.11.2024 | 224,30 | 224,50 | 224,30 | 224,50 | 0,76% | 4,00 |
| 06.11.2024 | 227,20 | 230,40 | 221,10 | 222,80 | 2,63% | 95,00 |
| 05.11.2024 | 216,40 | 217,10 | 216,40 | 217,10 | -0,05% | 27,00 |
| 04.11.2024 | 217,80 | 220,00 | 214,50 | 217,20 | 0,70% | 15,00 |
| 01.11.2024 | 215,70 | 215,70 | 215,70 | 215,70 | 2,01% | 2,00 |
| 31.10.2024 | 213,05 | 213,25 | 209,10 | 211,45 | -0,63% | - |
| 30.10.2024 | 216,30 | 216,30 | 212,80 | 212,80 | -1,32% | 8,00 |
| 29.10.2024 | 216,65 | 217,45 | 214,50 | 215,65 | -0,16% | - |
| 28.10.2024 | 218,50 | 219,10 | 216,00 | 216,00 | 2,03% | 76,00 |
| 25.10.2024 | 215,80 | 215,80 | 211,70 | 211,70 | -3,47% | 34,00 |
| 24.10.2024 | 216,10 | 219,30 | 216,10 | 219,30 | -0,18% | 3,00 |
| 23.10.2024 | 220,30 | 221,70 | 219,70 | 219,70 | 1,24% | 12,00 |
| 22.10.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -1,27% | 9,00 |
| 21.10.2024 | 219,20 | 219,80 | 218,00 | 219,80 | 2,09% | 77,00 |
| 18.10.2024 | 209,70 | 216,20 | 209,70 | 215,30 | 1,80% | 53,00 |
| 17.10.2024 | 213,30 | 214,60 | 210,80 | 211,50 | -1,03% | - |
| 16.10.2024 | 209,70 | 213,70 | 209,70 | 213,70 | 0,47% | 170,00 |
| 15.10.2024 | 214,20 | 214,80 | 212,15 | 212,70 | -0,61% | - |
| 14.10.2024 | 214,10 | 214,10 | 214,00 | 214,00 | -1,29% | 26,00 |
| 11.10.2024 | 216,80 | 216,80 | 216,80 | 216,80 | 2,51% | 61,00 |
| 10.10.2024 | 213,40 | 213,40 | 211,50 | 211,50 | 0,67% | 171,00 |
| 09.10.2024 | 210,50 | 210,50 | 210,10 | 210,10 | 0,05% | 4,00 |
| 08.10.2024 | 205,70 | 210,00 | 205,70 | 210,00 | 1,30% | 104,00 |
| 07.10.2024 | 211,10 | 211,10 | 206,80 | 207,30 | -0,67% | 39,00 |
| 04.10.2024 | 210,20 | 210,20 | 208,70 | 208,70 | -1,46% | 40,00 |
| 03.10.2024 | 211,00 | 211,80 | 211,00 | 211,80 | 0,47% | 18,00 |
| 02.10.2024 | 212,90 | 212,90 | 209,80 | 210,80 | 0,67% | 30,00 |
| 01.10.2024 | 210,80 | 210,80 | 209,40 | 209,40 | 0,82% | 51,00 |
| 30.09.2024 | 207,70 | 207,70 | 207,70 | 207,70 | -0,12% | 1,00 |
| 27.09.2024 | 211,95 | 212,35 | 207,75 | 207,95 | -0,98% | - |
| 26.09.2024 | 216,30 | 216,30 | 210,00 | 210,00 | -2,37% | 33,00 |
| 25.09.2024 | 214,00 | 215,10 | 214,00 | 215,10 | 0,42% | 17,00 |
| 24.09.2024 | 216,50 | 216,70 | 213,30 | 214,20 | 0,42% | 65,00 |
| 23.09.2024 | 213,90 | 214,00 | 213,30 | 213,30 | -0,47% | 12,00 |
| 20.09.2024 | 214,30 | 214,30 | 214,30 | 214,30 | 0,80% | 5,00 |
| 19.09.2024 | 209,10 | 212,60 | 209,10 | 212,60 | 1,82% | 9,00 |
| 18.09.2024 | 211,80 | 211,80 | 208,80 | 208,80 | -1,51% | 285,00 |
| 17.09.2024 | 208,90 | 217,30 | 208,90 | 212,00 | 0,95% | 381,00 |
| 16.09.2024 | 211,90 | 211,90 | 210,00 | 210,00 | 0,00% | 6,00 |
| 13.09.2024 | 209,50 | 210,00 | 209,50 | 210,00 | 0,96% | 36,00 |
| 12.09.2024 | 206,70 | 208,00 | 206,70 | 208,00 | 1,81% | 53,00 |
| 11.09.2024 | 205,90 | 205,90 | 203,10 | 204,30 | -0,44% | 55,00 |
| 10.09.2024 | 199,60 | 205,20 | 199,60 | 205,20 | 4,75% | 81,00 |
| 09.09.2024 | 196,45 | 199,15 | 195,90 | 195,90 | 2,62% | 65,00 |
| 06.09.2024 | 192,05 | 193,95 | 190,90 | 190,90 | -3,54% | 112,00 |
| 05.09.2024 | 197,90 | 197,90 | 197,90 | 197,90 | 2,99% | 15,00 |
| 04.09.2024 | 193,00 | 195,75 | 192,15 | 192,15 | 3,06% | 97,00 |
| 03.09.2024 | 183,77 | 186,45 | 180,60 | 186,45 | 1,41% | - |
| 02.09.2024 | 183,58 | 184,00 | 183,02 | 183,85 | 0,55% | - |
| 30.08.2024 | 184,00 | 184,00 | 182,85 | 182,85 | -1,35% | 187,00 |
| 29.08.2024 | 186,95 | 187,05 | 185,35 | 185,35 | 6,52% | 492,00 |
| 28.08.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 6,03% | 14,00 |
| 27.08.2024 | 161,60 | 164,10 | 161,60 | 164,10 | -0,61% | 82,00 |
| 26.08.2024 | 164,50 | 165,10 | 164,50 | 165,10 | -0,09% | 15,00 |