134,175€
0,47%
Echtzeit-Aktienkurs Insulet Corp.
Bid:
Ask:
Aktienkurse zur Insulet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 134,40 | 134,43 | 134,13 | 134,18 | 0,47% | - |
| 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 |
| 09.03.2026 | 204,40 | 204,60 | 203,20 | 203,20 | -0,44% | 13,00 |
| 06.03.2026 | 207,90 | 207,90 | 204,10 | 204,10 | -1,83% | 17,00 |
| 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 |