144,900€
-2,91%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 146,40 | 146,40 | 142,00 | 142,00 | -4,86% | 36,00 |
| 29.07.2026 | 148,90 | 149,35 | 147,25 | 149,25 | 1,05% | 27,00 |
| 28.07.2026 | 144,25 | 149,40 | 144,25 | 147,70 | -0,20% | 92,00 |
| 27.07.2026 | 145,35 | 148,00 | 145,35 | 148,00 | 3,97% | 21,00 |
| 24.07.2026 | 138,45 | 142,35 | 138,45 | 142,35 | 1,68% | 147,00 |
| 23.07.2026 | 137,80 | 140,95 | 137,50 | 140,00 | 1,05% | 40,00 |
| 22.07.2026 | 141,60 | 141,60 | 138,55 | 138,55 | -3,38% | 62,00 |
| 21.07.2026 | 144,55 | 144,55 | 143,40 | 143,40 | -2,28% | 30,00 |
| 20.07.2026 | 144,45 | 146,95 | 141,70 | 146,75 | 2,23% | 57,00 |
| 17.07.2026 | 141,40 | 144,15 | 141,40 | 143,55 | -1,68% | 74,00 |
| 16.07.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 2,49% | 30,00 |
| 15.07.2026 | 140,50 | 142,45 | 136,85 | 142,45 | 2,74% | 54,00 |
| 14.07.2026 | 138,65 | 138,65 | 138,65 | 138,65 | -3,58% | 60,00 |
| 13.07.2026 | 140,45 | 143,85 | 140,45 | 143,80 | 2,35% | 75,00 |
| 10.07.2026 | 140,50 | 140,50 | 140,50 | 140,50 | 1,96% | 46,00 |
| 09.07.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -1,08% | 18,00 |
| 08.07.2026 | 140,20 | 140,20 | 136,20 | 139,30 | -1,21% | 90,00 |
| 07.07.2026 | 138,45 | 141,00 | 138,45 | 141,00 | 0,79% | 65,00 |
| 06.07.2026 | 143,05 | 145,60 | 136,80 | 139,90 | -0,99% | 157,00 |
| 03.07.2026 | 143,10 | 143,10 | 141,30 | 141,30 | -2,18% | 157,00 |
| 02.07.2026 | 141,25 | 146,15 | 140,70 | 144,45 | 2,81% | 400,00 |
| 01.07.2026 | 134,15 | 140,60 | 134,05 | 140,50 | 3,50% | 157,00 |
| 30.06.2026 | 139,35 | 139,35 | 135,75 | 135,75 | -1,95% | 35,00 |
| 29.06.2026 | 139,10 | 140,30 | 138,15 | 138,45 | -1,25% | 73,00 |
| 26.06.2026 | 134,77 | 140,43 | 133,80 | 140,20 | 4,14% | - |
| 25.06.2026 | 132,00 | 135,43 | 130,50 | 134,63 | 2,92% | - |
| 24.06.2026 | 126,93 | 131,25 | 126,23 | 130,80 | 3,65% | - |
| 23.06.2026 | 122,00 | 127,83 | 120,40 | 126,20 | 1,79% | - |
| 22.06.2026 | 127,10 | 127,65 | 121,55 | 123,98 | -3,07% | - |
| 19.06.2026 | 126,15 | 128,05 | 126,15 | 127,90 | 1,11% | 43,00 |
| 18.06.2026 | 127,25 | 127,25 | 126,50 | 126,50 | 1,44% | 101,00 |
| 17.06.2026 | 126,00 | 126,00 | 124,70 | 124,70 | -1,54% | 136,00 |
| 16.06.2026 | 126,85 | 126,85 | 126,60 | 126,65 | -1,21% | 155,00 |
| 15.06.2026 | 130,55 | 131,50 | 127,20 | 128,20 | -0,27% | 444,00 |
| 12.06.2026 | 128,55 | 128,55 | 128,55 | 128,55 | -1,12% | 10,00 |
| 11.06.2026 | 132,05 | 132,30 | 128,30 | 130,00 | -1,63% | 192,00 |
| 10.06.2026 | 139,15 | 139,15 | 132,15 | 132,15 | -5,03% | 269,00 |
| 09.06.2026 | 132,55 | 139,15 | 130,95 | 139,15 | 5,94% | 163,00 |
| 08.06.2026 | 132,00 | 135,10 | 131,35 | 131,35 | -0,76% | 440,00 |
| 05.06.2026 | 126,15 | 133,65 | 126,15 | 132,35 | 5,75% | 598,00 |
| 04.06.2026 | 122,90 | 127,00 | 122,90 | 125,15 | 1,50% | 91,00 |
| 03.06.2026 | 123,60 | 124,35 | 121,80 | 123,30 | 0,28% | 74,00 |
| 02.06.2026 | 126,10 | 126,10 | 122,95 | 122,95 | -3,95% | 26,00 |
| 01.06.2026 | 125,65 | 128,90 | 124,70 | 128,00 | 3,23% | 138,00 |
| 29.05.2026 | 123,50 | 124,05 | 121,95 | 124,00 | 0,77% | 219,00 |
| 28.05.2026 | 126,65 | 126,65 | 122,00 | 123,05 | -1,64% | 447,00 |
| 27.05.2026 | 127,00 | 127,00 | 122,85 | 125,10 | -6,54% | 344,00 |
| 26.05.2026 | 132,90 | 134,70 | 132,90 | 133,85 | -1,11% | 37,00 |
| 25.05.2026 | 133,55 | 135,35 | 133,55 | 135,35 | 1,35% | 39,00 |
| 22.05.2026 | 134,50 | 134,50 | 133,55 | 133,55 | -0,15% | 8,00 |
| 21.05.2026 | 133,75 | 134,40 | 133,75 | 133,75 | -0,56% | 173,00 |
| 20.05.2026 | 134,80 | 135,15 | 131,50 | 134,50 | -0,99% | 256,00 |
| 19.05.2026 | 129,95 | 135,85 | 129,95 | 135,85 | 3,39% | 202,00 |
| 18.05.2026 | 126,85 | 132,35 | 125,40 | 131,40 | 2,18% | 313,00 |
| 15.05.2026 | 126,00 | 131,30 | 126,00 | 128,60 | -0,81% | 655,00 |
| 14.05.2026 | 129,40 | 130,40 | 128,00 | 129,65 | 2,13% | 191,00 |
| 13.05.2026 | 136,85 | 136,85 | 125,00 | 126,95 | -6,93% | 430,00 |
| 12.05.2026 | 131,70 | 136,40 | 131,50 | 136,40 | 5,53% | 370,00 |
| 11.05.2026 | 130,70 | 132,65 | 128,95 | 129,25 | -1,82% | 192,00 |
| 08.05.2026 | 136,00 | 136,00 | 131,65 | 131,65 | -3,73% | 57,00 |
| 07.05.2026 | 130,35 | 137,55 | 128,55 | 136,75 | 6,05% | 423,00 |
| 06.05.2026 | 150,75 | 150,75 | 128,95 | 128,95 | -9,92% | 1.141,00 |
| 05.05.2026 | 145,95 | 148,30 | 143,15 | 143,15 | -2,55% | 140,00 |
| 04.05.2026 | 148,20 | 152,00 | 145,85 | 146,90 | 1,52% | 249,00 |
| 30.04.2026 | 137,80 | 144,70 | 137,15 | 144,70 | 5,93% | 215,00 |
| 29.04.2026 | 157,40 | 157,40 | 136,60 | 136,60 | -13,35% | 328,00 |
| 28.04.2026 | 161,60 | 161,60 | 157,65 | 157,65 | -2,29% | 148,00 |
| 27.04.2026 | 162,10 | 162,10 | 161,35 | 161,35 | 1,03% | 54,00 |
| 24.04.2026 | 163,55 | 163,55 | 159,70 | 159,70 | -2,20% | 147,00 |
| 23.04.2026 | 166,00 | 166,05 | 163,30 | 163,30 | -1,54% | 61,00 |
| 22.04.2026 | 165,80 | 165,85 | 165,80 | 165,85 | 0,70% | 79,00 |
| 21.04.2026 | 172,15 | 173,15 | 164,60 | 164,70 | -3,46% | 182,00 |
| 20.04.2026 | 173,05 | 173,65 | 170,60 | 170,60 | -1,30% | 427,00 |
| 17.04.2026 | 174,30 | 174,30 | 172,85 | 172,85 | -0,17% | 67,00 |
| 16.04.2026 | 170,80 | 173,15 | 170,80 | 173,15 | 0,90% | 6,00 |
| 15.04.2026 | 172,10 | 172,10 | 170,35 | 171,60 | 2,88% | 41,00 |
| 14.04.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -0,77% | 17,00 |
| 13.04.2026 | 168,20 | 169,15 | 166,05 | 168,10 | -0,74% | 18,00 |
| 10.04.2026 | 169,35 | 169,35 | 169,35 | 169,35 | -1,34% | 1,00 |
| 09.04.2026 | 171,60 | 171,65 | 171,60 | 171,65 | -0,78% | 19,00 |
| 08.04.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,17% | 20,00 |
| 07.04.2026 | 177,80 | 177,80 | 174,35 | 175,05 | -1,93% | 5,00 |
| 02.04.2026 | 178,95 | 178,95 | 178,50 | 178,50 | 0,85% | 15,00 |
| 01.04.2026 | 183,60 | 183,60 | 177,00 | 177,00 | -1,64% | 6,00 |
| 31.03.2026 | 181,15 | 181,15 | 179,95 | 179,95 | -1,18% | 106,00 |
| 30.03.2026 | 182,10 | 182,10 | 182,10 | 182,10 | -0,63% | 1,00 |
| 27.03.2026 | 183,25 | 183,25 | 183,25 | 183,25 | -3,44% | 8,00 |
| 26.03.2026 | 184,68 | 191,45 | 183,93 | 189,77 | 1,78% | - |
| 25.03.2026 | 186,45 | 186,45 | 186,45 | 186,45 | -3,74% | 4,00 |
| 24.03.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -1,55% | 1,00 |
| 23.03.2026 | 192,60 | 196,75 | 192,60 | 196,75 | -0,71% | 4,00 |
| 20.03.2026 | 197,52 | 199,30 | 196,13 | 198,15 | 0,92% | - |
| 19.03.2026 | 198,10 | 198,10 | 196,35 | 196,35 | -1,18% | 15,00 |
| 18.03.2026 | 198,70 | 198,70 | 198,70 | 198,70 | 2,58% | 1,00 |
| 17.03.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -0,56% | 1,00 |
| 16.03.2026 | 195,80 | 195,80 | 194,80 | 194,80 | 1,30% | 3,00 |
| 13.03.2026 | 199,95 | 200,00 | 191,45 | 192,30 | 1,02% | 49,00 |
| 12.03.2026 | 204,10 | 208,10 | 190,35 | 190,35 | -7,24% | 10,00 |
| 11.03.2026 | 204,60 | 205,20 | 203,80 | 205,20 | -0,77% | 8,00 |
| 10.03.2026 | 209,30 | 209,30 | 206,80 | 206,80 | 1,77% | 25,00 |