164,344$
-1,12%
Echtzeit-Aktienkurs Insulet Corp
Bid:
Ask:
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 166,44 | 169,24 | 163,85 | 164,73 | -0,89% | 583.657,00 |
| 17.04.2024 | 172,71 | 173,74 | 165,10 | 166,21 | -3,70% | 688.850,00 |
| 16.04.2024 | 172,87 | 174,82 | 168,05 | 172,60 | -0,77% | 656.034,00 |
| 15.04.2024 | 176,42 | 178,42 | 173,81 | 173,94 | -0,73% | 818.337,00 |
| 12.04.2024 | 177,63 | 178,49 | 174,12 | 175,22 | -2,54% | 680.529,00 |
| 11.04.2024 | 179,10 | 180,01 | 174,30 | 179,78 | 1,28% | 696.787,00 |
| 10.04.2024 | 174,08 | 177,64 | 172,26 | 177,51 | -0,32% | 695.269,00 |
| 09.04.2024 | 171,20 | 179,48 | 170,28 | 178,08 | 4,69% | 939.948,00 |
| 08.04.2024 | 166,30 | 170,18 | 165,05 | 170,11 | 3,10% | 1.093.981,00 |
| 05.04.2024 | 163,05 | 165,97 | 161,68 | 165,00 | 1,07% | 573.062,00 |
| 04.04.2024 | 165,73 | 167,27 | 162,86 | 163,25 | -0,98% | 451.166,00 |
| 03.04.2024 | 163,25 | 166,00 | 163,25 | 164,86 | 0,41% | 432.358,00 |
| 02.04.2024 | 166,51 | 166,98 | 163,05 | 164,19 | -2,31% | 735.505,00 |
| 01.04.2024 | 171,27 | 171,77 | 165,82 | 168,07 | -1,94% | 757.228,00 |
| 28.03.2024 | 170,00 | 172,21 | 169,22 | 171,40 | 1,31% | 786.601,00 |
| 27.03.2024 | 167,10 | 169,25 | 162,47 | 169,18 | 2,21% | 996.108,00 |
| 26.03.2024 | 167,07 | 167,07 | 163,11 | 165,52 | 0,47% | 595.773,00 |
| 25.03.2024 | 165,62 | 165,90 | 163,13 | 164,75 | 0,27% | 828.541,00 |
| 22.03.2024 | 166,75 | 166,75 | 162,05 | 164,31 | -1,40% | 623.099,00 |
| 21.03.2024 | 169,06 | 170,38 | 166,28 | 166,64 | -0,33% | 432.909,00 |
| 20.03.2024 | 170,81 | 171,86 | 162,55 | 167,20 | -2,00% | 991.466,00 |
| 19.03.2024 | 171,07 | 171,85 | 164,02 | 170,61 | -0,62% | 1.206.989,00 |
| 18.03.2024 | 165,11 | 173,76 | 164,08 | 171,68 | 3,51% | 840.266,00 |
| 15.03.2024 | 166,23 | 168,76 | 165,47 | 165,86 | -1,10% | 827.957,00 |
| 14.03.2024 | 175,54 | 176,22 | 163,60 | 167,70 | -4,47% | 1.056.211,00 |
| 13.03.2024 | 182,00 | 183,50 | 175,33 | 175,54 | -3,46% | 549.146,00 |
| 12.03.2024 | 182,02 | 184,85 | 180,96 | 181,83 | 0,38% | 713.576,00 |
| 11.03.2024 | 178,48 | 182,51 | 177,63 | 181,14 | 0,86% | 719.612,00 |
| 08.03.2024 | 175,50 | 180,63 | 175,50 | 179,59 | 2,34% | 758.621,00 |
| 07.03.2024 | 167,28 | 179,92 | 167,23 | 175,49 | 5,98% | 1.256.298,00 |
| 06.03.2024 | 166,09 | 169,69 | 164,36 | 165,59 | 0,99% | 761.733,00 |
| 05.03.2024 | 171,00 | 171,04 | 160,84 | 163,96 | -2,30% | 942.229,00 |
| 04.03.2024 | 169,35 | 169,88 | 164,43 | 167,82 | -0,84% | 924.272,00 |
| 01.03.2024 | 163,65 | 170,61 | 162,01 | 169,25 | 3,21% | 1.499.573,00 |
| 29.02.2024 | 163,14 | 164,73 | 161,51 | 163,99 | 0,24% | 1.263.702,00 |
| 28.02.2024 | 166,83 | 167,04 | 162,04 | 163,60 | -1,78% | 1.261.827,00 |
| 27.02.2024 | 169,26 | 169,49 | 163,35 | 166,56 | -1,34% | 2.206.090,00 |
| 26.02.2024 | 184,40 | 185,07 | 167,48 | 168,83 | -8,35% | 2.387.934,00 |
| 23.02.2024 | 184,93 | 194,00 | 180,00 | 184,21 | -6,61% | 1.928.042,00 |
| 22.02.2024 | 193,01 | 198,55 | 192,07 | 197,24 | 2,36% | 1.232.412,00 |
| 21.02.2024 | 190,00 | 192,92 | 189,56 | 192,69 | 0,22% | 930.389,00 |
| 20.02.2024 | 189,86 | 192,89 | 189,19 | 192,27 | 0,66% | 781.988,00 |
| 16.02.2024 | 189,11 | 193,99 | 188,14 | 191,01 | 0,25% | 475.992,00 |
| 15.02.2024 | 191,01 | 192,07 | 186,86 | 190,53 | 0,91% | 629.374,00 |
| 14.02.2024 | 191,51 | 191,56 | 186,06 | 188,81 | -0,62% | 960.353,00 |
| 13.02.2024 | 188,21 | 192,86 | 187,24 | 189,99 | -1,09% | 625.031,00 |
| 12.02.2024 | 192,01 | 193,25 | 190,10 | 192,08 | -0,24% | 839.306,00 |
| 09.02.2024 | 196,91 | 197,46 | 191,92 | 192,55 | -2,12% | 859.433,00 |
| 08.02.2024 | 198,06 | 198,52 | 194,89 | 196,73 | -1,02% | 424.464,00 |
| 07.02.2024 | 198,30 | 202,72 | 197,72 | 198,75 | -0,47% | 571.318,00 |
| 06.02.2024 | 194,98 | 200,33 | 194,20 | 199,69 | 3,18% | 787.025,00 |
| 05.02.2024 | 191,82 | 195,00 | 190,44 | 193,54 | -0,25% | 652.911,00 |
| 02.02.2024 | 190,73 | 196,43 | 190,17 | 194,02 | -0,72% | 523.235,00 |
| 01.02.2024 | 193,00 | 195,76 | 189,15 | 195,42 | 2,32% | 513.021,00 |
| 31.01.2024 | 192,46 | 195,01 | 190,28 | 190,99 | -0,59% | 1.760.679,00 |
| 30.01.2024 | 198,13 | 199,46 | 192,01 | 192,12 | -3,62% | 756.705,00 |
| 29.01.2024 | 194,94 | 200,43 | 194,00 | 199,34 | 1,99% | 798.858,00 |
| 26.01.2024 | 198,98 | 199,57 | 192,44 | 195,46 | -1,62% | 826.201,00 |
| 25.01.2024 | 204,99 | 204,99 | 196,39 | 198,67 | -1,25% | 721.936,00 |
| 24.01.2024 | 204,44 | 206,64 | 201,12 | 201,19 | -1,52% | 510.683,00 |
| 23.01.2024 | 206,05 | 206,99 | 202,27 | 204,29 | -0,84% | 523.162,00 |
| 22.01.2024 | 206,86 | 214,83 | 205,95 | 206,03 | 0,77% | 737.987,00 |
| 19.01.2024 | 204,70 | 205,63 | 202,53 | 204,46 | 0,27% | 553.002,00 |
| 18.01.2024 | 202,81 | 204,58 | 200,82 | 203,91 | 1,49% | 651.382,00 |
| 17.01.2024 | 197,03 | 200,99 | 196,79 | 200,92 | 0,66% | 571.273,00 |
| 16.01.2024 | 198,58 | 201,29 | 195,24 | 199,60 | -0,45% | 809.017,00 |
| 12.01.2024 | 208,31 | 211,70 | 200,28 | 200,50 | -3,40% | 1.168.691,00 |
| 11.01.2024 | 204,56 | 207,78 | 200,94 | 207,56 | 1,26% | 838.759,00 |
| 10.01.2024 | 204,57 | 206,72 | 203,10 | 204,98 | 0,16% | 1.031.674,00 |
| 09.01.2024 | 199,81 | 209,20 | 199,81 | 204,65 | 1,07% | 1.374.071,00 |
| 08.01.2024 | 198,39 | 203,07 | 196,37 | 202,49 | 2,33% | 1.016.928,00 |
| 05.01.2024 | 197,31 | 201,41 | 196,50 | 197,87 | -1,02% | 846.494,00 |
| 04.01.2024 | 194,29 | 201,46 | 194,29 | 199,91 | 2,67% | 963.380,00 |
| 03.01.2024 | 206,23 | 207,27 | 191,92 | 194,71 | -6,83% | 1.264.800,00 |
| 02.01.2024 | 214,14 | 217,46 | 208,29 | 208,99 | -3,68% | 919.396,00 |
| 29.12.2023 | 218,77 | 219,80 | 215,88 | 216,98 | -1,12% | 524.182,00 |
| 28.12.2023 | 221,42 | 222,85 | 218,84 | 219,43 | -0,96% | 511.399,00 |
| 27.12.2023 | 221,19 | 223,56 | 219,84 | 221,55 | 0,38% | 740.245,00 |
| 26.12.2023 | 217,53 | 221,39 | 216,00 | 220,71 | 2,10% | 543.751,00 |
| 22.12.2023 | 218,66 | 219,25 | 213,78 | 216,18 | -1,27% | 550.668,00 |
| 21.12.2023 | 213,59 | 219,31 | 213,08 | 218,97 | 5,26% | 661.385,00 |
| 20.12.2023 | 214,60 | 215,80 | 207,85 | 208,03 | -3,08% | 770.382,00 |
| 19.12.2023 | 211,50 | 216,12 | 210,43 | 214,65 | 2,39% | 991.273,00 |
| 18.12.2023 | 205,90 | 210,42 | 203,54 | 209,63 | 1,29% | 734.179,00 |
| 15.12.2023 | 206,51 | 208,27 | 204,14 | 206,97 | 0,08% | 1.407.098,00 |
| 14.12.2023 | 208,43 | 213,86 | 206,36 | 206,81 | 0,99% | 1.580.655,00 |
| 13.12.2023 | 196,74 | 205,05 | 195,00 | 204,79 | 3,80% | 828.817,00 |
| 12.12.2023 | 195,03 | 198,59 | 193,25 | 197,29 | 1,06% | 924.335,00 |
| 11.12.2023 | 193,78 | 195,43 | 189,27 | 195,23 | 0,29% | 831.670,00 |
| 08.12.2023 | 194,54 | 198,15 | 192,88 | 194,66 | 0,07% | 886.968,00 |
| 07.12.2023 | 190,50 | 194,75 | 188,88 | 194,53 | 2,76% | 860.102,00 |
| 06.12.2023 | 191,21 | 194,97 | 189,21 | 189,31 | -1,02% | 704.766,00 |
| 05.12.2023 | 192,77 | 193,66 | 188,42 | 191,27 | -1,43% | 720.666,00 |
| 04.12.2023 | 196,14 | 197,60 | 192,49 | 194,04 | 0,96% | 876.323,00 |
| 01.12.2023 | 188,62 | 192,50 | 185,87 | 192,19 | 1,60% | 928.368,00 |
| 30.11.2023 | 188,80 | 190,29 | 185,73 | 189,17 | 0,13% | 1.293.624,00 |
| 29.11.2023 | 187,16 | 194,87 | 187,16 | 188,92 | 1,72% | 878.100,00 |
| 28.11.2023 | 186,11 | 188,32 | 182,77 | 185,72 | -1,08% | 927.104,00 |
| 27.11.2023 | 186,78 | 189,60 | 185,28 | 187,74 | -0,11% | 964.822,00 |
| 24.11.2023 | 186,00 | 189,97 | 185,84 | 187,95 | 0,88% | 475.596,00 |