Börse:
241,050€
0,88%
Echtzeit-Aktienkurs Insulet Corp
Bid:
238,500€
Ask:
243,600€
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 239,15 | 243,75 | 236,35 | 240,95 | 0,82% | - |
| 08.04.2021 | 235,15 | 243,50 | 234,00 | 239,00 | 1,96% | 25,00 |
| 07.04.2021 | 233,50 | 235,75 | 231,35 | 234,40 | 0,41% | 3,00 |
| 06.04.2021 | 227,85 | 237,20 | 227,40 | 233,45 | 3,66% | 25,00 |
| 01.04.2021 | 222,40 | 232,50 | 222,15 | 225,20 | 1,28% | 9,00 |
| 31.03.2021 | 222,90 | 226,30 | 221,40 | 222,35 | -0,36% | - |
| 30.03.2021 | 221,05 | 226,70 | 218,15 | 223,15 | 1,11% | - |
| 29.03.2021 | 225,40 | 226,00 | 219,70 | 220,70 | -2,52% | 5,00 |
| 26.03.2021 | 219,65 | 226,90 | 217,55 | 226,40 | 3,14% | 35,00 |
| 25.03.2021 | 223,60 | 223,95 | 212,80 | 219,50 | -1,64% | 3,00 |
| 24.03.2021 | 233,35 | 237,75 | 217,85 | 223,15 | -4,47% | 7,00 |
| 23.03.2021 | 225,10 | 236,80 | 224,95 | 233,60 | 3,57% | 141,00 |
| 22.03.2021 | 219,30 | 228,05 | 216,20 | 225,55 | 2,69% | 102,00 |
| 19.03.2021 | 211,20 | 219,65 | 210,95 | 219,65 | 3,98% | 795,00 |
| 18.03.2021 | 218,65 | 219,05 | 209,55 | 211,25 | -3,01% | - |
| 17.03.2021 | 223,10 | 223,50 | 212,20 | 217,80 | -2,24% | - |
| 16.03.2021 | 226,10 | 228,95 | 220,75 | 222,80 | -1,44% | 50,00 |
| 15.03.2021 | 219,70 | 229,60 | 218,30 | 226,05 | 3,55% | - |
| 12.03.2021 | 217,95 | 218,95 | 211,60 | 218,30 | 0,83% | 20,00 |
| 11.03.2021 | 206,55 | 216,55 | 205,75 | 216,50 | 5,25% | 10,00 |
| 10.03.2021 | 208,25 | 212,90 | 203,50 | 205,70 | -1,15% | 161,00 |
| 09.03.2021 | 199,85 | 213,80 | 198,88 | 208,10 | 4,36% | - |
| 08.03.2021 | 211,90 | 213,40 | 197,48 | 199,40 | -5,63% | - |
| 05.03.2021 | 202,35 | 212,10 | 194,50 | 211,30 | 4,45% | 46,00 |
| 04.03.2021 | 209,60 | 210,95 | 200,85 | 202,30 | -3,62% | 58,00 |
| 03.03.2021 | 220,95 | 221,90 | 206,85 | 209,90 | -4,55% | 57,00 |
| 02.03.2021 | 224,20 | 226,30 | 215,90 | 219,90 | -2,09% | - |
| 01.03.2021 | 216,00 | 225,75 | 215,80 | 224,60 | 4,51% | - |
| 26.02.2021 | 215,15 | 223,55 | 213,30 | 214,90 | -0,53% | - |
| 25.02.2021 | 216,10 | 223,60 | 211,60 | 216,05 | 0,16% | - |
| 24.02.2021 | 213,70 | 231,55 | 213,70 | 215,70 | 0,44% | 141,00 |
| 23.02.2021 | 211,55 | 216,95 | 201,60 | 214,75 | 1,66% | 28,00 |
| 22.02.2021 | 225,90 | 227,65 | 210,10 | 211,25 | -6,67% | 48,00 |
| 19.02.2021 | 225,75 | 231,25 | 224,75 | 226,35 | 0,13% | - |
| 18.02.2021 | 231,95 | 231,95 | 225,45 | 226,05 | -2,67% | 23,00 |
| 17.02.2021 | 233,80 | 234,25 | 227,35 | 232,25 | -0,21% | 27,00 |
| 16.02.2021 | 238,60 | 244,60 | 228,45 | 232,75 | -2,55% | 7,00 |
| 15.02.2021 | 238,65 | 238,95 | 238,65 | 238,85 | -0,17% | 3,00 |
| 12.02.2021 | 236,50 | 239,90 | 234,05 | 239,25 | 1,29% | 4,00 |
| 11.02.2021 | 231,35 | 237,05 | 231,00 | 236,20 | 2,07% | - |
| 10.02.2021 | 233,00 | 235,15 | 230,35 | 231,40 | -0,54% | 25,00 |
| 09.02.2021 | 232,35 | 234,35 | 229,65 | 232,65 | 0,00% | 4,00 |
| 08.02.2021 | 234,50 | 237,00 | 232,00 | 232,65 | -0,41% | 10,00 |
| 05.02.2021 | 232,85 | 236,95 | 231,45 | 233,60 | 0,47% | 15,00 |
| 04.02.2021 | 228,40 | 235,15 | 228,20 | 232,50 | 1,82% | 3,00 |
| 03.02.2021 | 228,85 | 232,15 | 225,85 | 228,35 | 0,07% | - |
| 02.02.2021 | 219,60 | 229,25 | 219,40 | 228,20 | 4,32% | 5,00 |
| 01.02.2021 | 221,15 | 227,35 | 218,30 | 218,75 | -0,88% | 100,00 |
| 29.01.2021 | 225,50 | 228,10 | 219,30 | 220,70 | -2,88% | 197,00 |
| 28.01.2021 | 214,20 | 228,05 | 212,85 | 227,25 | 5,31% | 88,00 |
| 27.01.2021 | 233,65 | 234,35 | 213,90 | 215,80 | -7,68% | 88,00 |
| 26.01.2021 | 236,75 | 241,05 | 228,25 | 233,75 | -1,83% | 56,00 |
| 25.01.2021 | 239,20 | 246,20 | 235,50 | 238,10 | -0,36% | 15,00 |
| 22.01.2021 | 237,95 | 240,05 | 235,15 | 238,95 | 0,06% | - |
| 21.01.2021 | 242,00 | 243,55 | 237,65 | 238,80 | -1,53% | 27,00 |
| 20.01.2021 | 234,10 | 246,10 | 233,95 | 242,50 | 3,24% | 201,00 |
| 19.01.2021 | 232,55 | 238,30 | 231,45 | 234,90 | 0,86% | 472,00 |
| 18.01.2021 | 232,90 | 233,25 | 232,80 | 232,90 | 0,13% | 22,00 |
| 15.01.2021 | 232,80 | 238,30 | 226,80 | 232,60 | -0,21% | - |
| 14.01.2021 | 223,20 | 234,45 | 222,30 | 233,10 | 4,72% | 189,00 |
| 13.01.2021 | 218,05 | 224,95 | 214,25 | 222,60 | 2,34% | 64,00 |
| 12.01.2021 | 209,70 | 220,25 | 209,10 | 217,50 | 3,84% | 263,00 |
| 11.01.2021 | 216,55 | 217,60 | 208,45 | 209,45 | -3,66% | 239,00 |
| 08.01.2021 | 212,50 | 218,45 | 211,60 | 217,40 | 2,98% | 21,00 |
| 07.01.2021 | 206,10 | 212,40 | 204,70 | 211,10 | 3,05% | - |
| 06.01.2021 | 206,30 | 207,50 | 203,20 | 204,85 | -0,78% | 15,00 |
| 05.01.2021 | 205,30 | 208,25 | 203,60 | 206,45 | 0,73% | 10,00 |
| 04.01.2021 | 208,70 | 210,05 | 199,63 | 204,95 | -3,69% | 55,00 |
| 30.12.2020 | 212,70 | 213,50 | 212,60 | 212,80 | 0,09% | - |
| 29.12.2020 | 210,35 | 213,05 | 205,70 | 212,60 | 1,38% | 24,00 |
| 28.12.2020 | 210,55 | 212,60 | 207,05 | 209,70 | -2,19% | - |
| 23.12.2020 | 208,65 | 215,40 | 207,70 | 214,40 | 2,44% | 1,00 |
| 22.12.2020 | 193,10 | 210,40 | 191,98 | 209,30 | 7,96% | 16,00 |
| 21.12.2020 | 197,63 | 199,20 | 191,95 | 193,88 | -1,27% | 15,00 |
| 18.12.2020 | 196,20 | 201,10 | 194,10 | 196,38 | -0,03% | - |
| 17.12.2020 | 195,30 | 197,05 | 191,00 | 196,43 | 0,64% | 27,00 |
| 16.12.2020 | 198,58 | 199,05 | 193,95 | 195,18 | -1,82% | - |
| 15.12.2020 | 197,13 | 202,05 | 194,10 | 198,80 | 1,29% | - |
| 14.12.2020 | 197,85 | 202,55 | 195,50 | 196,27 | -0,53% | 30,00 |
| 11.12.2020 | 203,10 | 204,95 | 196,23 | 197,33 | -3,20% | - |
| 10.12.2020 | 201,73 | 206,65 | 200,05 | 203,85 | 0,92% | 5,00 |
| 09.12.2020 | 203,10 | 204,00 | 198,15 | 202,00 | -0,25% | 1,00 |
| 08.12.2020 | 205,60 | 206,90 | 201,60 | 202,50 | -1,84% | 258,00 |
| 07.12.2020 | 212,85 | 214,30 | 205,15 | 206,30 | -3,37% | 4,00 |
| 04.12.2020 | 210,55 | 215,55 | 209,10 | 213,50 | 1,50% | 3,00 |
| 03.12.2020 | 210,35 | 214,45 | 208,30 | 210,35 | -0,45% | - |
| 02.12.2020 | 217,10 | 217,40 | 211,15 | 211,30 | -3,03% | - |
| 01.12.2020 | 217,10 | 219,10 | 213,85 | 217,90 | 0,93% | - |
| 30.11.2020 | 207,15 | 216,60 | 206,45 | 215,90 | 2,93% | 40,00 |
| 27.11.2020 | 209,30 | 211,45 | 207,05 | 209,75 | 0,41% | 47,00 |
| 26.11.2020 | 208,50 | 209,35 | 208,50 | 208,90 | 0,26% | 45,00 |
| 25.11.2020 | 213,15 | 215,65 | 207,85 | 208,35 | -2,14% | - |
| 24.11.2020 | 226,25 | 226,80 | 212,05 | 212,90 | -4,93% | 30,00 |
| 23.11.2020 | 224,25 | 227,00 | 220,80 | 223,95 | 0,04% | 44,00 |
| 20.11.2020 | 220,95 | 227,05 | 219,30 | 223,85 | 0,83% | 14,00 |
| 19.11.2020 | 219,40 | 223,40 | 216,95 | 222,00 | 1,07% | - |
| 18.11.2020 | 217,65 | 221,50 | 214,20 | 219,65 | 0,32% | 10,00 |
| 17.11.2020 | 212,90 | 220,60 | 207,55 | 218,95 | 2,75% | 20,00 |
| 16.11.2020 | 218,10 | 220,70 | 211,95 | 213,10 | -1,59% | 58,00 |
| 13.11.2020 | 220,90 | 224,45 | 213,55 | 216,55 | -2,06% | - |