207,700€
-0,10%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 210,60 | 210,60 | 207,90 | 207,90 | 0,97% | 16,00 |
| 04.03.2026 | 205,90 | 205,90 | 205,90 | 205,90 | -1,15% | 50,00 |
| 03.03.2026 | 205,50 | 208,30 | 205,50 | 208,30 | -1,61% | 1.082,00 |
| 02.03.2026 | 205,90 | 211,70 | 205,90 | 211,70 | 0,57% | 22,00 |
| 27.02.2026 | 213,30 | 213,30 | 210,50 | 210,50 | -1,36% | 22,00 |
| 26.02.2026 | 213,40 | 213,40 | 213,40 | 213,40 | 1,67% | 2,00 |
| 25.02.2026 | 209,30 | 210,20 | 209,30 | 209,90 | -1,69% | 112,00 |
| 24.02.2026 | 210,40 | 213,50 | 210,40 | 213,50 | 2,06% | 2,00 |
| 23.02.2026 | 204,50 | 209,20 | 204,50 | 209,20 | 2,10% | 301,00 |
| 20.02.2026 | 205,00 | 205,00 | 203,50 | 204,90 | -4,12% | 19,00 |
| 19.02.2026 | 217,70 | 217,70 | 213,70 | 213,70 | -4,51% | 89,00 |
| 18.02.2026 | 208,80 | 231,40 | 208,80 | 223,80 | 7,13% | - |
| 17.02.2026 | 205,80 | 208,90 | 205,80 | 208,90 | 1,02% | 277,00 |
| 16.02.2026 | 206,80 | 206,80 | 206,80 | 206,80 | -0,86% | 1,00 |
| 13.02.2026 | 208,60 | 208,60 | 208,60 | 208,60 | 1,86% | 5,00 |
| 12.02.2026 | 206,40 | 206,40 | 204,80 | 204,80 | -2,75% | 8,00 |
| 11.02.2026 | 213,70 | 213,70 | 210,60 | 210,60 | -0,75% | 2,00 |
| 10.02.2026 | 204,80 | 213,20 | 204,80 | 212,20 | 2,71% | 178,00 |
| 09.02.2026 | 202,60 | 206,60 | 202,60 | 206,60 | 0,93% | 66,00 |
| 06.02.2026 | 204,30 | 204,80 | 204,30 | 204,70 | -3,26% | 33,00 |
| 05.02.2026 | 211,60 | 211,60 | 211,60 | 211,60 | -1,58% | 1,00 |
| 04.02.2026 | 215,20 | 215,20 | 215,00 | 215,00 | 0,99% | 5,00 |
| 03.02.2026 | 219,30 | 219,30 | 212,90 | 212,90 | -1,84% | 40,00 |
| 02.02.2026 | 216,40 | 220,40 | 215,60 | 216,90 | 1,38% | 204,00 |
| 30.01.2026 | 211,95 | 220,60 | 211,65 | 213,95 | 0,00% | - |
| 29.01.2026 | 216,30 | 217,75 | 212,55 | 213,95 | -2,40% | - |
| 28.01.2026 | 220,80 | 222,55 | 218,65 | 219,20 | -1,55% | - |
| 27.01.2026 | 229,45 | 229,50 | 221,85 | 222,65 | -2,62% | - |
| 26.01.2026 | 229,30 | 232,30 | 227,50 | 228,65 | -0,02% | - |
| 23.01.2026 | 240,40 | 240,40 | 227,00 | 228,70 | -3,01% | 30,00 |
| 22.01.2026 | 245,90 | 245,90 | 235,80 | 235,80 | -4,22% | 22,00 |
| 21.01.2026 | 246,20 | 246,20 | 246,20 | 246,20 | 2,37% | 5,00 |
| 20.01.2026 | 243,10 | 243,10 | 240,50 | 240,50 | -0,91% | 16,00 |
| 19.01.2026 | 243,50 | 243,50 | 242,70 | 242,70 | -1,82% | 25,00 |
| 16.01.2026 | 247,40 | 248,00 | 244,00 | 247,20 | 1,06% | - |
| 15.01.2026 | 244,90 | 245,50 | 243,10 | 244,60 | 0,87% | 23,00 |
| 14.01.2026 | 236,00 | 242,50 | 236,00 | 242,50 | 0,33% | 238,00 |
| 13.01.2026 | 237,00 | 241,70 | 237,00 | 241,70 | 0,71% | 12,00 |
| 12.01.2026 | 243,90 | 245,80 | 240,00 | 240,00 | -3,42% | 49,00 |
| 09.01.2026 | 253,90 | 253,90 | 245,40 | 248,50 | -1,07% | 19,00 |
| 08.01.2026 | 257,40 | 257,40 | 250,10 | 251,20 | -1,45% | 174,00 |
| 07.01.2026 | 253,80 | 254,90 | 253,80 | 254,90 | 1,55% | 316,00 |
| 06.01.2026 | 251,00 | 251,00 | 251,00 | 251,00 | 2,62% | 8,00 |
| 05.01.2026 | 240,70 | 244,60 | 240,70 | 244,60 | 1,87% | 10,00 |
| 02.01.2026 | 243,90 | 244,20 | 240,00 | 240,10 | -0,91% | 47,00 |
| 30.12.2025 | 242,30 | 242,30 | 242,30 | 242,30 | -0,82% | 1,00 |
| 29.12.2025 | 242,50 | 244,30 | 242,50 | 244,30 | 0,00% | 92,00 |
| 23.12.2025 | 249,40 | 249,40 | 244,30 | 244,30 | -0,69% | 7,00 |
| 22.12.2025 | 246,00 | 246,00 | 246,00 | 246,00 | -0,97% | 1,00 |
| 19.12.2025 | 248,40 | 248,40 | 248,40 | 248,40 | -1,74% | 42,00 |
| 18.12.2025 | 252,80 | 252,80 | 252,80 | 252,80 | 2,18% | 18,00 |
| 17.12.2025 | 245,10 | 247,40 | 245,10 | 247,40 | 0,53% | 41,00 |
| 16.12.2025 | 245,30 | 246,10 | 245,30 | 246,10 | -2,34% | 18,00 |
| 15.12.2025 | 254,60 | 254,80 | 252,00 | 252,00 | -0,26% | 29,00 |
| 12.12.2025 | 251,50 | 252,65 | 251,20 | 252,65 | 1,22% | - |
| 11.12.2025 | 250,10 | 250,10 | 247,70 | 249,60 | -1,62% | 64,00 |
| 10.12.2025 | 254,00 | 254,00 | 253,70 | 253,70 | -1,55% | 2,00 |
| 09.12.2025 | 252,80 | 262,00 | 252,80 | 257,70 | 1,06% | 336,00 |
| 08.12.2025 | 261,90 | 261,90 | 255,00 | 255,00 | -2,56% | 50,00 |
| 05.12.2025 | 266,20 | 266,20 | 261,70 | 261,70 | -1,10% | 53,00 |
| 04.12.2025 | 265,30 | 265,30 | 264,60 | 264,60 | 0,23% | 27,00 |
| 03.12.2025 | 263,40 | 264,00 | 263,40 | 264,00 | -1,60% | 12,00 |
| 02.12.2025 | 265,40 | 268,30 | 265,40 | 268,30 | -0,63% | 22,00 |
| 01.12.2025 | 283,20 | 283,20 | 270,00 | 270,00 | -4,66% | 104,00 |
| 28.11.2025 | 283,20 | 283,75 | 283,15 | 283,20 | 0,18% | - |
| 27.11.2025 | 282,90 | 283,25 | 282,65 | 282,70 | 0,32% | - |
| 26.11.2025 | 281,80 | 281,80 | 281,80 | 281,80 | 0,07% | 73,00 |
| 25.11.2025 | 290,70 | 290,70 | 281,60 | 281,60 | -3,36% | 21,00 |
| 24.11.2025 | 291,10 | 291,40 | 291,10 | 291,40 | 2,10% | 2,00 |
| 21.11.2025 | 273,50 | 285,40 | 273,50 | 285,40 | 0,53% | 65,00 |
| 20.11.2025 | 315,00 | 318,00 | 283,90 | 283,90 | -5,37% | 222,00 |
| 19.11.2025 | 289,70 | 300,00 | 289,70 | 300,00 | 3,84% | 70,00 |
| 18.11.2025 | 283,60 | 288,90 | 283,60 | 288,90 | 0,03% | 33,00 |
| 17.11.2025 | 290,40 | 290,40 | 284,30 | 288,80 | 1,44% | 25,00 |
| 14.11.2025 | 286,40 | 286,50 | 284,70 | 284,70 | -0,66% | 84,00 |
| 13.11.2025 | 293,50 | 293,50 | 286,60 | 286,60 | -2,02% | 63,00 |
| 12.11.2025 | 286,50 | 292,50 | 286,50 | 292,50 | 6,60% | 103,00 |
| 11.11.2025 | 274,40 | 274,40 | 274,40 | 274,40 | -1,47% | 3,00 |
| 10.11.2025 | 276,50 | 278,50 | 271,50 | 278,50 | 0,61% | 4,00 |
| 07.11.2025 | 282,80 | 284,80 | 276,80 | 276,80 | 7,58% | 81,00 |
| 06.11.2025 | 286,40 | 286,40 | 257,30 | 257,30 | -6,94% | 72,00 |
| 05.11.2025 | 276,50 | 276,50 | 276,50 | 276,50 | -0,97% | 1,00 |
| 04.11.2025 | 278,80 | 279,20 | 278,80 | 279,20 | 1,16% | 42,00 |
| 03.11.2025 | 273,90 | 276,50 | 273,90 | 276,00 | 1,51% | 43,00 |
| 31.10.2025 | 266,50 | 272,20 | 266,50 | 271,90 | 0,37% | 137,00 |
| 30.10.2025 | 275,20 | 275,20 | 270,90 | 270,90 | -1,49% | 133,00 |
| 29.10.2025 | 276,10 | 279,20 | 275,00 | 275,00 | -0,76% | 22,00 |
| 28.10.2025 | 277,10 | 277,10 | 277,10 | 277,10 | -1,18% | 5,00 |
| 27.10.2025 | 276,50 | 282,10 | 276,50 | 280,40 | 1,23% | 279,00 |
| 24.10.2025 | 278,00 | 278,00 | 277,00 | 277,00 | -1,91% | 115,00 |
| 23.10.2025 | 286,30 | 288,50 | 282,40 | 282,40 | -0,91% | 3,00 |
| 22.10.2025 | 286,30 | 287,70 | 285,00 | 285,00 | 1,42% | 59,00 |
| 21.10.2025 | 280,30 | 281,00 | 280,30 | 281,00 | 0,18% | 9,00 |
| 20.10.2025 | 280,50 | 280,50 | 280,50 | 280,50 | 2,04% | 10,00 |
| 17.10.2025 | 264,50 | 274,90 | 264,50 | 274,90 | 0,66% | 45,00 |
| 16.10.2025 | 271,00 | 273,10 | 271,00 | 273,10 | -0,18% | 3,00 |
| 15.10.2025 | 276,70 | 276,70 | 272,20 | 273,60 | 0,00% | 23,00 |
| 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 |