281,850€
-0,93%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 289,35 | 290,15 | 286,40 | 287,80 | -0,42% | - |
| 27.05.2025 | 287,60 | 289,60 | 285,50 | 289,00 | 1,23% | 74,00 |
| 26.05.2025 | 282,30 | 289,70 | 282,30 | 285,50 | 0,85% | 59,00 |
| 23.05.2025 | 285,90 | 285,90 | 283,10 | 283,10 | -1,12% | 21,00 |
| 22.05.2025 | 285,10 | 286,30 | 285,10 | 286,30 | -0,07% | 57,00 |
| 21.05.2025 | 285,60 | 290,70 | 284,10 | 286,50 | 0,03% | 57,00 |
| 20.05.2025 | 288,50 | 288,50 | 286,30 | 286,40 | -0,59% | 22,00 |
| 19.05.2025 | 284,30 | 288,10 | 282,00 | 288,10 | 0,02% | 90,00 |
| 16.05.2025 | 287,70 | 289,25 | 284,35 | 288,05 | 0,61% | - |
| 15.05.2025 | 287,90 | 287,90 | 283,20 | 286,30 | 1,35% | 38,00 |
| 14.05.2025 | 282,40 | 282,50 | 282,40 | 282,50 | -1,84% | 4,00 |
| 13.05.2025 | 286,70 | 288,20 | 284,00 | 287,80 | 0,81% | 64,00 |
| 12.05.2025 | 289,00 | 295,00 | 275,10 | 285,50 | 3,78% | 258,00 |
| 09.05.2025 | 250,00 | 275,20 | 250,00 | 275,10 | 18,53% | 194,00 |
| 08.05.2025 | 233,90 | 237,30 | 232,10 | 232,10 | 1,75% | 45,00 |
| 07.05.2025 | 230,70 | 230,90 | 228,10 | 228,10 | -0,57% | 7,00 |
| 06.05.2025 | 226,10 | 229,40 | 226,10 | 229,40 | 1,73% | 2,00 |
| 05.05.2025 | 225,10 | 225,50 | 225,00 | 225,50 | 1,49% | 5,00 |
| 02.05.2025 | 219,20 | 222,20 | 219,20 | 222,20 | 0,23% | 2,00 |
| 30.04.2025 | 219,50 | 221,70 | 219,50 | 221,70 | 1,51% | 21,00 |
| 29.04.2025 | 227,40 | 228,50 | 217,70 | 218,40 | -4,21% | - |
| 28.04.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -1,43% | 2,00 |
| 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 |