229,450€
1,21%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 231,30 | 231,30 | 231,30 | 231,30 | 2,03% | 22,00 |
| 24.04.2025 | 214,20 | 226,70 | 213,80 | 226,70 | 4,52% | 63,00 |
| 23.04.2025 | 219,10 | 219,10 | 216,90 | 216,90 | 2,07% | 201,00 |
| 22.04.2025 | 212,50 | 212,50 | 212,50 | 212,50 | 1,09% | 2,00 |
| 17.04.2025 | 221,40 | 221,40 | 209,90 | 210,20 | -4,50% | 206,00 |
| 16.04.2025 | 221,80 | 225,80 | 220,10 | 220,10 | -2,09% | 17,00 |
| 15.04.2025 | 227,40 | 227,40 | 224,80 | 224,80 | 0,27% | 16,00 |
| 14.04.2025 | 223,40 | 224,20 | 223,40 | 224,20 | 2,73% | 22,00 |
| 11.04.2025 | 225,70 | 225,70 | 217,50 | 218,25 | -2,70% | - |
| 10.04.2025 | 242,40 | 242,40 | 224,30 | 224,30 | -6,54% | 30,00 |
| 09.04.2025 | 219,00 | 240,00 | 219,00 | 240,00 | 6,95% | 67,00 |
| 08.04.2025 | 238,80 | 238,80 | 223,10 | 224,40 | -3,65% | 49,00 |
| 07.04.2025 | 215,20 | 232,90 | 215,20 | 232,90 | 6,40% | 24,00 |
| 04.04.2025 | 231,80 | 233,00 | 218,90 | 218,90 | -5,85% | 97,00 |
| 03.04.2025 | 237,20 | 237,20 | 229,50 | 232,50 | -3,77% | 52,00 |
| 02.04.2025 | 241,60 | 241,60 | 241,60 | 241,60 | -1,15% | 1,00 |
| 01.04.2025 | 244,40 | 244,40 | 244,40 | 244,40 | 2,00% | 1,00 |
| 31.03.2025 | 236,40 | 242,10 | 236,40 | 239,60 | 0,84% | 31,00 |
| 28.03.2025 | 241,15 | 242,45 | 237,55 | 237,60 | -2,70% | - |
| 27.03.2025 | 243,30 | 244,20 | 243,30 | 244,20 | -4,24% | 14,00 |
| 26.03.2025 | 255,00 | 255,00 | 255,00 | 255,00 | 1,03% | 1,00 |
| 25.03.2025 | 255,20 | 255,20 | 252,40 | 252,40 | -0,71% | 28,00 |
| 24.03.2025 | 249,40 | 254,20 | 249,40 | 254,20 | 3,25% | 65,00 |
| 21.03.2025 | 245,05 | 246,50 | 239,40 | 246,20 | 0,16% | - |
| 20.03.2025 | 242,80 | 246,90 | 242,80 | 245,80 | 3,93% | 105,00 |
| 19.03.2025 | 236,50 | 236,50 | 236,50 | 236,50 | 0,51% | 5,00 |
| 18.03.2025 | 236,40 | 236,60 | 235,30 | 235,30 | -0,59% | 16,00 |
| 17.03.2025 | 236,00 | 236,90 | 236,00 | 236,70 | 2,51% | 18,00 |
| 14.03.2025 | 230,90 | 230,90 | 230,90 | 230,90 | 2,94% | 8,00 |
| 13.03.2025 | 226,80 | 227,70 | 220,90 | 224,30 | -2,05% | 119,00 |
| 12.03.2025 | 223,30 | 232,00 | 221,80 | 229,00 | 1,28% | 311,00 |
| 11.03.2025 | 216,80 | 226,10 | 214,60 | 226,10 | 4,97% | 247,00 |
| 10.03.2025 | 229,70 | 231,40 | 212,30 | 215,40 | -7,12% | 777,00 |
| 07.03.2025 | 241,50 | 241,50 | 228,30 | 231,90 | -3,74% | 360,00 |
| 06.03.2025 | 250,90 | 250,90 | 240,90 | 240,90 | -4,40% | 117,00 |
| 05.03.2025 | 252,00 | 252,00 | 252,00 | 252,00 | -0,47% | 15,00 |
| 04.03.2025 | 261,90 | 261,90 | 248,90 | 253,20 | -2,01% | 115,00 |
| 03.03.2025 | 263,50 | 264,10 | 258,40 | 258,40 | 1,21% | 621,00 |
| 28.02.2025 | 259,00 | 259,00 | 255,30 | 255,30 | 0,55% | 57,00 |
| 27.02.2025 | 261,00 | 261,00 | 253,90 | 253,90 | -1,44% | 43,00 |
| 26.02.2025 | 252,60 | 258,70 | 252,60 | 257,60 | 2,14% | 91,00 |
| 25.02.2025 | 268,80 | 272,30 | 248,20 | 252,20 | -8,09% | 275,00 |
| 24.02.2025 | 272,20 | 274,40 | 270,00 | 274,40 | 1,78% | 65,00 |
| 21.02.2025 | 265,70 | 269,60 | 264,40 | 269,60 | -1,46% | 88,00 |
| 20.02.2025 | 275,20 | 275,20 | 272,60 | 273,60 | -0,94% | 60,00 |
| 19.02.2025 | 270,60 | 276,20 | 270,60 | 276,20 | 2,41% | 13,00 |
| 18.02.2025 | 266,60 | 270,60 | 258,90 | 269,70 | -0,22% | 117,00 |
| 17.02.2025 | 269,70 | 270,30 | 269,70 | 270,30 | 0,86% | 52,00 |
| 14.02.2025 | 272,00 | 272,00 | 267,60 | 268,00 | -0,78% | 22,00 |
| 13.02.2025 | 266,40 | 270,30 | 266,30 | 270,10 | 0,15% | 19,00 |
| 12.02.2025 | 270,50 | 272,10 | 269,70 | 269,70 | -2,85% | 21,00 |
| 11.02.2025 | 278,40 | 278,40 | 277,60 | 277,60 | 0,25% | 13,00 |
| 10.02.2025 | 276,70 | 276,90 | 276,70 | 276,90 | 0,95% | 17,00 |
| 07.02.2025 | 278,20 | 279,70 | 274,20 | 274,30 | -0,44% | 86,00 |
| 06.02.2025 | 277,30 | 277,70 | 274,10 | 275,50 | 0,77% | 29,00 |
| 05.02.2025 | 270,00 | 275,40 | 270,00 | 273,40 | 1,41% | 124,00 |
| 04.02.2025 | 267,30 | 271,00 | 267,00 | 269,60 | 0,60% | 14,00 |
| 03.02.2025 | 268,10 | 270,50 | 268,00 | 268,00 | -1,47% | 37,00 |
| 31.01.2025 | 268,30 | 272,10 | 268,30 | 272,00 | -0,26% | 64,00 |
| 30.01.2025 | 272,70 | 272,70 | 272,70 | 272,70 | 3,41% | 19,00 |
| 29.01.2025 | 265,30 | 265,60 | 263,70 | 263,70 | -1,20% | 11,00 |
| 28.01.2025 | 266,50 | 270,00 | 263,00 | 266,90 | 1,91% | 112,00 |
| 27.01.2025 | 267,90 | 267,90 | 261,90 | 261,90 | -1,02% | 52,00 |
| 24.01.2025 | 262,30 | 266,30 | 262,00 | 264,60 | -0,08% | 16,00 |
| 23.01.2025 | 270,10 | 270,10 | 264,80 | 264,80 | -1,12% | 44,00 |
| 22.01.2025 | 263,40 | 267,80 | 263,10 | 267,80 | 0,71% | 72,00 |
| 21.01.2025 | 267,00 | 272,60 | 265,90 | 265,90 | -1,23% | 199,00 |
| 20.01.2025 | 269,60 | 270,10 | 266,10 | 269,20 | 0,22% | 290,00 |
| 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 |