164,950€
4,76%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 163,30 | 166,25 | 161,68 | 163,33 | 0,51% | - |
| 30.05.2024 | 159,70 | 165,75 | 159,18 | 162,50 | 1,94% | - |
| 29.05.2024 | 163,68 | 163,85 | 159,00 | 159,40 | -2,67% | - |
| 28.05.2024 | 166,58 | 167,73 | 163,48 | 163,77 | -2,14% | - |
| 27.05.2024 | 166,65 | 167,52 | 166,55 | 167,35 | 0,86% | - |
| 24.05.2024 | 156,65 | 165,93 | 156,65 | 165,93 | 5,05% | - |
| 23.05.2024 | 165,75 | 168,27 | 157,95 | 157,95 | -5,59% | - |
| 22.05.2024 | 168,93 | 169,02 | 166,23 | 167,30 | -0,55% | - |
| 21.05.2024 | 170,25 | 171,15 | 166,15 | 168,23 | -0,78% | - |
| 20.05.2024 | 172,90 | 174,13 | 168,08 | 169,55 | -1,62% | - |
| 17.05.2024 | 171,20 | 172,63 | 168,30 | 172,35 | 0,98% | - |
| 16.05.2024 | 166,45 | 171,10 | 165,63 | 170,68 | 2,79% | - |
| 15.05.2024 | 160,00 | 166,60 | 158,55 | 166,05 | 4,40% | - |
| 14.05.2024 | 149,77 | 160,70 | 147,35 | 159,05 | 6,64% | - |
| 13.05.2024 | 154,80 | 157,58 | 148,60 | 149,15 | -3,26% | - |
| 10.05.2024 | 160,98 | 178,60 | 150,95 | 154,18 | -6,50% | - |
| 09.05.2024 | 163,65 | 166,08 | 163,23 | 164,90 | 0,87% | - |
| 08.05.2024 | 167,38 | 169,27 | 163,05 | 163,48 | -4,67% | - |
| 07.05.2024 | 169,02 | 171,68 | 165,73 | 171,48 | 4,65% | - |
| 06.05.2024 | 163,15 | 165,08 | 161,70 | 163,85 | 1,02% | - |
| 03.05.2024 | 162,83 | 167,02 | 161,73 | 162,20 | 0,39% | - |
| 02.05.2024 | 160,55 | 161,93 | 157,60 | 161,58 | 0,23% | - |
| 30.04.2024 | 159,33 | 162,90 | 155,83 | 161,20 | 1,59% | - |
| 29.04.2024 | 155,90 | 158,68 | 154,93 | 158,68 | 2,16% | - |
| 26.04.2024 | 153,45 | 157,58 | 152,55 | 155,33 | 1,44% | - |
| 25.04.2024 | 156,70 | 157,70 | 149,68 | 153,13 | -2,03% | - |
| 24.04.2024 | 157,02 | 158,40 | 155,25 | 156,30 | 0,16% | - |
| 23.04.2024 | 154,90 | 157,58 | 154,13 | 156,05 | 1,13% | - |
| 22.04.2024 | 157,15 | 157,75 | 154,08 | 154,30 | -1,09% | - |
| 19.04.2024 | 154,30 | 156,52 | 152,30 | 156,00 | 0,92% | - |
| 18.04.2024 | 156,80 | 158,68 | 154,00 | 154,58 | -0,82% | - |
| 17.04.2024 | 163,25 | 164,00 | 155,02 | 155,85 | -4,20% | - |
| 16.04.2024 | 164,33 | 165,70 | 158,27 | 162,68 | -0,64% | - |
| 15.04.2024 | 166,00 | 167,65 | 163,65 | 163,73 | -0,62% | - |
| 12.04.2024 | 168,20 | 169,18 | 163,63 | 164,75 | 0,00% | - |
| 11.04.2024 | 165,85 | 167,73 | 162,77 | 164,75 | -0,27% | - |
| 10.04.2024 | 164,65 | 165,38 | 160,48 | 165,20 | 0,95% | - |
| 09.04.2024 | 157,10 | 165,18 | 156,52 | 163,65 | 4,52% | - |
| 08.04.2024 | 152,65 | 156,63 | 152,30 | 156,58 | 2,87% | - |
| 05.04.2024 | 149,45 | 153,85 | 149,45 | 152,20 | 1,03% | - |
| 04.04.2024 | 152,83 | 153,98 | 150,33 | 150,65 | -0,95% | - |
| 03.04.2024 | 152,73 | 154,33 | 151,48 | 152,10 | -0,15% | - |
| 02.04.2024 | 157,30 | 157,65 | 151,80 | 152,33 | -2,85% | - |
| 28.03.2024 | 156,73 | 159,52 | 156,15 | 156,80 | 2,07% | - |
| 27.03.2024 | 153,83 | 157,15 | 150,38 | 153,63 | -0,28% | - |
| 26.03.2024 | 152,95 | 155,18 | 150,55 | 154,05 | 1,88% | - |
| 25.03.2024 | 152,27 | 153,65 | 150,65 | 151,20 | -1,10% | - |
| 22.03.2024 | 154,58 | 155,27 | 150,00 | 152,88 | -1,77% | - |
| 21.03.2024 | 154,35 | 156,20 | 153,20 | 155,63 | 1,07% | - |
| 20.03.2024 | 157,27 | 158,23 | 149,75 | 153,98 | -2,87% | - |
| 19.03.2024 | 158,48 | 158,73 | 151,15 | 158,52 | 1,23% | - |
| 18.03.2024 | 153,18 | 160,08 | 151,48 | 156,60 | 3,78% | 15,00 |
| 15.03.2024 | 154,52 | 155,73 | 150,50 | 150,90 | -2,20% | - |
| 14.03.2024 | 161,23 | 162,38 | 150,35 | 154,30 | -6,17% | - |
| 13.03.2024 | 167,02 | 167,95 | 157,00 | 164,45 | -1,32% | - |
| 12.03.2024 | 166,68 | 169,25 | 164,15 | 166,65 | 1,15% | - |
| 11.03.2024 | 164,50 | 167,02 | 162,50 | 164,75 | 0,37% | - |
| 08.03.2024 | 161,05 | 165,05 | 160,23 | 164,15 | 2,42% | - |
| 07.03.2024 | 151,88 | 164,35 | 151,77 | 160,27 | 5,37% | - |
| 06.03.2024 | 151,63 | 155,52 | 151,00 | 152,10 | 0,71% | - |
| 05.03.2024 | 154,63 | 158,77 | 148,33 | 151,02 | -2,27% | - |
| 04.03.2024 | 156,27 | 157,50 | 151,52 | 154,52 | -1,09% | - |
| 01.03.2024 | 152,50 | 157,35 | 150,00 | 156,23 | 2,92% | - |
| 29.02.2024 | 151,85 | 153,02 | 149,05 | 151,80 | 0,58% | - |
| 28.02.2024 | 154,18 | 154,30 | 149,75 | 150,93 | -1,76% | - |
| 27.02.2024 | 155,80 | 157,10 | 150,77 | 153,63 | -1,27% | - |
| 26.02.2024 | 170,33 | 171,77 | 154,60 | 155,60 | -8,58% | - |
| 23.02.2024 | 182,85 | 182,85 | 166,85 | 170,20 | -6,56% | - |
| 22.02.2024 | 179,23 | 183,30 | 177,88 | 182,15 | 2,36% | - |
| 21.02.2024 | 178,68 | 178,80 | 175,38 | 177,95 | 0,04% | - |
| 20.02.2024 | 176,70 | 178,38 | 174,95 | 177,88 | 0,47% | - |
| 19.02.2024 | 177,68 | 177,80 | 176,98 | 177,05 | -0,08% | 1,00 |
| 16.02.2024 | 177,30 | 179,70 | 175,18 | 177,20 | 0,31% | - |
| 15.02.2024 | 177,45 | 178,35 | 173,73 | 176,65 | 0,21% | - |
| 14.02.2024 | 178,35 | 180,38 | 173,70 | 176,27 | -0,69% | - |
| 13.02.2024 | 179,08 | 179,93 | 173,88 | 177,50 | -0,39% | - |
| 12.02.2024 | 178,83 | 180,00 | 176,75 | 178,20 | -0,15% | - |
| 09.02.2024 | 182,98 | 184,70 | 178,08 | 178,48 | -2,23% | - |
| 08.02.2024 | 184,68 | 185,88 | 181,05 | 182,55 | -1,07% | - |
| 07.02.2024 | 186,10 | 188,20 | 183,60 | 184,52 | -0,49% | - |
| 06.02.2024 | 178,20 | 186,18 | 178,20 | 185,43 | 2,90% | - |
| 05.02.2024 | 180,15 | 181,50 | 177,38 | 180,20 | 0,29% | - |
| 02.02.2024 | 180,55 | 182,00 | 176,05 | 179,68 | -0,01% | - |
| 01.02.2024 | 178,40 | 179,98 | 174,85 | 179,70 | 1,67% | - |
| 31.01.2024 | 178,60 | 179,60 | 175,13 | 176,75 | -0,25% | - |
| 30.01.2024 | 184,75 | 184,95 | 177,20 | 177,20 | -3,75% | - |
| 29.01.2024 | 180,98 | 184,95 | 180,18 | 184,10 | 2,21% | - |
| 26.01.2024 | 183,98 | 184,85 | 177,38 | 180,13 | -1,72% | - |
| 25.01.2024 | 186,10 | 188,80 | 181,43 | 183,27 | -0,92% | - |
| 24.01.2024 | 189,27 | 189,80 | 183,75 | 184,98 | -1,79% | - |
| 23.01.2024 | 189,90 | 192,10 | 186,70 | 188,35 | -0,51% | 4,00 |
| 22.01.2024 | 188,58 | 197,05 | 188,48 | 189,33 | 0,92% | - |
| 19.01.2024 | 187,93 | 189,10 | 185,95 | 187,60 | -0,04% | - |
| 18.01.2024 | 185,05 | 188,38 | 184,77 | 187,68 | 1,64% | - |
| 17.01.2024 | 182,83 | 184,75 | 181,20 | 184,65 | 0,57% | - |
| 16.01.2024 | 183,50 | 185,77 | 179,70 | 183,60 | -0,12% | - |
| 15.01.2024 | 183,95 | 184,00 | 182,93 | 183,83 | 0,40% | - |
| 12.01.2024 | 189,80 | 192,45 | 182,83 | 183,10 | -3,25% | - |
| 11.01.2024 | 188,15 | 189,27 | 184,20 | 189,25 | 1,19% | - |
| 10.01.2024 | 187,50 | 188,93 | 185,20 | 187,02 | -0,11% | 24,00 |