158,575€
4,02%
Echtzeit-Aktienkurs Insulet Corporation
Bid:
Ask:
Aktienkurse zur Insulet Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 156,73 | 158,65 | 156,15 | 158,35 | 3,08% | - |
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 |
09.01.2024 | 184,93 | 191,30 | 182,80 | 187,23 | 1,28% | 70,00 |
08.01.2024 | 181,30 | 185,40 | 179,43 | 184,85 | 2,17% | - |
05.01.2024 | 183,40 | 183,77 | 179,27 | 180,93 | -0,90% | - |
04.01.2024 | 179,27 | 183,77 | 177,08 | 182,58 | 2,35% | - |
03.01.2024 | 191,13 | 191,40 | 175,93 | 178,38 | -6,68% | 10,00 |
02.01.2024 | 197,90 | 199,00 | 190,35 | 191,15 | -4,03% | - |
29.12.2023 | 199,25 | 199,65 | 198,60 | 199,18 | 0,39% | - |
28.12.2023 | 200,48 | 200,85 | 197,85 | 198,40 | -0,45% | - |
27.12.2023 | 200,80 | 201,20 | 198,10 | 199,30 | 1,53% | - |
22.12.2023 | 199,20 | 200,35 | 194,40 | 196,30 | -1,42% | - |
21.12.2023 | 192,23 | 199,13 | 191,60 | 199,13 | 4,66% | - |
20.12.2023 | 196,75 | 196,93 | 190,25 | 190,25 | -2,71% | - |
19.12.2023 | 192,65 | 196,90 | 191,50 | 195,55 | 2,33% | - |
18.12.2023 | 187,60 | 192,65 | 186,45 | 191,10 | 0,46% | - |
15.12.2023 | 188,95 | 191,48 | 187,18 | 190,23 | 1,12% | - |
14.12.2023 | 189,60 | 194,33 | 187,45 | 188,13 | -0,07% | - |
13.12.2023 | 183,52 | 188,40 | 181,10 | 188,25 | 3,02% | - |
12.12.2023 | 182,18 | 183,95 | 179,40 | 182,73 | 0,77% | - |
11.12.2023 | 181,45 | 184,20 | 176,20 | 181,33 | 0,28% | - |
08.12.2023 | 181,33 | 183,77 | 179,52 | 180,83 | 0,36% | - |
07.12.2023 | 176,33 | 180,38 | 175,63 | 180,18 | 2,31% | 15,00 |
06.12.2023 | 178,60 | 180,50 | 175,70 | 176,10 | -0,56% | - |
05.12.2023 | 178,85 | 180,18 | 174,65 | 177,10 | -1,12% | - |
04.12.2023 | 177,20 | 183,90 | 176,68 | 179,10 | 1,46% | - |
01.12.2023 | 174,20 | 176,88 | 171,15 | 176,52 | 1,57% | - |
30.11.2023 | 173,15 | 175,23 | 170,35 | 173,80 | 0,91% | - |
29.11.2023 | 170,18 | 177,20 | 170,05 | 172,23 | 1,77% | 10,00 |
28.11.2023 | 172,48 | 172,48 | 166,55 | 169,23 | -1,30% | - |
27.11.2023 | 171,35 | 172,40 | 170,70 | 171,45 | 0,63% | - |
24.11.2023 | 171,38 | 174,25 | 169,38 | 170,38 | -0,53% | - |
23.11.2023 | 171,55 | 171,70 | 170,98 | 171,27 | 0,06% | - |
22.11.2023 | 166,90 | 172,33 | 166,83 | 171,18 | 3,09% | 12,00 |
21.11.2023 | 166,15 | 167,95 | 163,83 | 166,05 | 0,29% | - |
20.11.2023 | 159,98 | 165,93 | 158,27 | 165,58 | 3,74% | - |
17.11.2023 | 161,95 | 163,68 | 158,75 | 159,60 | -0,90% | - |
16.11.2023 | 160,55 | 161,20 | 157,48 | 161,05 | -0,25% | - |
15.11.2023 | 160,35 | 163,63 | 157,93 | 161,45 | 1,67% | - |
14.11.2023 | 153,38 | 160,93 | 152,88 | 158,80 | 3,81% | - |
13.11.2023 | 144,83 | 158,68 | 144,83 | 152,98 | 5,34% | - |
10.11.2023 | 144,30 | 147,50 | 142,10 | 145,23 | 1,33% | - |
09.11.2023 | 145,48 | 146,55 | 141,75 | 143,33 | -4,13% | - |
08.11.2023 | 151,63 | 152,73 | 143,77 | 149,50 | 2,01% | - |
07.11.2023 | 148,58 | 153,48 | 146,55 | 146,55 | -1,15% | - |