Börse:
281,586$
0,14%
Echtzeit-Aktienkurs Insulet Corporation
Bid:
277,470$
Ask:
285,703$
Aktienkurse zur Insulet Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 285,28 | 288,53 | 274,11 | 281,20 | -1,03% | 635.649,00 |
| 14.01.2021 | 269,39 | 285,30 | 269,01 | 284,14 | 5,08% | 960.703,00 |
| 13.01.2021 | 267,24 | 274,07 | 260,00 | 270,40 | 1,72% | 883.493,00 |
| 12.01.2021 | 254,23 | 268,54 | 254,00 | 265,82 | 4,41% | 551.079,00 |
| 11.01.2021 | 263,65 | 263,85 | 253,75 | 254,60 | -4,20% | - |
| 08.01.2021 | 259,21 | 267,20 | 259,21 | 265,75 | 2,52% | 345.795,00 |
| 07.01.2021 | 252,38 | 260,52 | 252,38 | 259,21 | 2,71% | 344.220,00 |
| 06.01.2021 | 250,65 | 255,21 | 249,95 | 252,37 | -0,51% | 339.152,00 |
| 05.01.2021 | 253,06 | 255,38 | 249,21 | 253,66 | 0,94% | 275.090,00 |
| 04.01.2021 | 257,32 | 257,80 | 245,52 | 251,31 | -1,69% | - |
| 31.12.2020 | 261,27 | 261,27 | 255,01 | 255,63 | -1,89% | 354.052,00 |
| 30.12.2020 | 262,27 | 264,29 | 255,30 | 260,55 | -0,04% | 379.984,00 |
| 29.12.2020 | 257,81 | 261,01 | 252,24 | 260,65 | 1,84% | 272.547,00 |
| 28.12.2020 | 257,28 | 259,69 | 253,00 | 255,95 | -0,52% | 266.136,00 |
| 24.12.2020 | 259,92 | 261,35 | 253,09 | 257,28 | -1,42% | 167.211,00 |
| 23.12.2020 | 255,53 | 262,66 | 254,00 | 260,98 | 2,56% | 569.421,00 |
| 22.12.2020 | 238,23 | 255,85 | 237,68 | 254,46 | 7,18% | 694.053,00 |
| 21.12.2020 | 238,93 | 241,26 | 235,27 | 237,42 | -1,34% | - |
| 18.12.2020 | 244,86 | 246,00 | 237,38 | 240,65 | -0,11% | 880.458,00 |
| 17.12.2020 | 238,93 | 241,86 | 233,98 | 240,92 | 1,10% | 698.423,00 |
| 16.12.2020 | 239,34 | 243,11 | 236,01 | 238,30 | -1,43% | 940.501,00 |
| 15.12.2020 | 240,66 | 245,56 | 235,71 | 241,76 | 1,13% | 506.609,00 |
| 14.12.2020 | 240,42 | 245,67 | 238,24 | 239,05 | 0,04% | 666.553,00 |
| 11.12.2020 | 246,96 | 248,19 | 237,42 | 238,96 | -3,24% | 463.933,00 |
| 10.12.2020 | 243,64 | 250,59 | 241,91 | 246,97 | 1,27% | 454.213,00 |
| 09.12.2020 | 245,36 | 247,52 | 238,09 | 243,88 | -0,72% | 637.746,00 |
| 08.12.2020 | 251,39 | 251,68 | 243,99 | 245,65 | -1,62% | 491.192,00 |
| 07.12.2020 | 260,00 | 260,00 | 248,59 | 249,69 | -3,55% | 414.651,00 |
| 04.12.2020 | 255,81 | 261,58 | 253,73 | 258,88 | 1,31% | 243.436,00 |
| 03.12.2020 | 254,73 | 257,63 | 253,29 | 255,54 | 0,18% | 424.259,00 |
| 02.12.2020 | 261,62 | 263,22 | 255,04 | 255,07 | -2,98% | 311.269,00 |
| 01.12.2020 | 259,68 | 263,28 | 257,86 | 262,89 | 2,01% | - |
| 30.11.2020 | 254,60 | 258,65 | 247,24 | 257,71 | 2,48% | 536.960,00 |
| 27.11.2020 | 250,59 | 252,79 | 246,91 | 251,48 | 1,05% | 172.832,00 |
| 25.11.2020 | 252,13 | 256,76 | 247,61 | 248,86 | -1,87% | 392.465,00 |
| 24.11.2020 | 267,82 | 268,20 | 251,84 | 253,61 | -4,62% | 528.081,00 |
| 23.11.2020 | 267,34 | 268,80 | 261,28 | 265,89 | 0,25% | 353.220,00 |
| 20.11.2020 | 263,80 | 269,42 | 259,56 | 265,24 | 0,38% | 381.886,00 |
| 19.11.2020 | 259,27 | 265,13 | 255,92 | 264,24 | 1,92% | 235.147,00 |
| 18.11.2020 | 258,90 | 262,89 | 254,43 | 259,27 | -0,13% | 272.025,00 |
| 17.11.2020 | 252,16 | 261,88 | 245,28 | 259,61 | 2,60% | 312.074,00 |
| 16.11.2020 | 256,88 | 258,00 | 251,21 | 253,04 | -1,16% | 523.346,00 |
| 13.11.2020 | 260,98 | 265,47 | 252,77 | 256,00 | -1,78% | 373.632,00 |
| 12.11.2020 | 258,20 | 268,33 | 257,26 | 260,65 | 1,52% | 444.232,00 |
| 11.11.2020 | 259,27 | 262,58 | 253,48 | 256,74 | -1,25% | 526.431,00 |
| 10.11.2020 | 249,03 | 262,05 | 244,42 | 260,00 | 1,83% | 476.377,00 |
| 09.11.2020 | 258,56 | 264,44 | 249,94 | 255,33 | -0,65% | 493.930,00 |
| 06.11.2020 | 252,81 | 259,30 | 248,94 | 257,01 | 0,52% | 463.430,00 |
| 05.11.2020 | 240,92 | 259,39 | 240,00 | 255,68 | 10,48% | 842.538,00 |
| 04.11.2020 | 230,00 | 239,44 | 229,95 | 231,43 | 3,73% | 608.321,00 |
| 03.11.2020 | 217,86 | 227,12 | 217,50 | 223,10 | 3,30% | 578.971,00 |
| 02.11.2020 | 224,79 | 225,85 | 214,93 | 215,97 | -2,83% | 747.647,00 |
| 30.10.2020 | 228,53 | 230,12 | 221,33 | 222,25 | -2,83% | 441.006,00 |
| 29.10.2020 | 230,00 | 233,00 | 227,39 | 228,72 | 0,14% | 383.140,00 |
| 28.10.2020 | 243,32 | 243,76 | 227,63 | 228,41 | -7,17% | 624.030,00 |
| 27.10.2020 | 251,62 | 253,20 | 244,51 | 246,04 | -2,95% | 285.836,00 |
| 26.10.2020 | 246,58 | 254,41 | 246,09 | 253,53 | 1,66% | 303.552,00 |
| 23.10.2020 | 246,42 | 251,02 | 246,42 | 249,39 | 1,69% | 164.598,00 |
| 22.10.2020 | 242,95 | 248,00 | 239,33 | 245,25 | 1,70% | 234.513,00 |
| 21.10.2020 | 245,60 | 247,13 | 237,60 | 241,14 | -1,91% | 246.447,00 |
| 20.10.2020 | 248,89 | 253,00 | 245,26 | 245,83 | -1,08% | 191.607,00 |
| 19.10.2020 | 249,38 | 253,72 | 247,43 | 248,52 | 0,08% | 235.857,00 |
| 16.10.2020 | 250,65 | 254,75 | 247,78 | 248,33 | -0,92% | 253.059,00 |
| 15.10.2020 | 245,50 | 252,04 | 243,77 | 250,64 | 1,10% | 171.537,00 |
| 14.10.2020 | 250,51 | 255,39 | 245,96 | 247,92 | -0,33% | 252.306,00 |
| 13.10.2020 | 246,09 | 251,36 | 244,52 | 248,75 | 1,13% | 262.690,00 |
| 12.10.2020 | 252,72 | 252,72 | 245,00 | 245,98 | -1,05% | 191.696,00 |
| 09.10.2020 | 249,53 | 252,74 | 244,43 | 248,59 | 0,36% | 278.907,00 |
| 08.10.2020 | 245,00 | 247,89 | 244,25 | 247,71 | 1,38% | 262.841,00 |
| 07.10.2020 | 234,15 | 244,79 | 234,15 | 244,35 | 5,90% | 409.294,00 |
| 06.10.2020 | 237,61 | 238,09 | 228,64 | 230,74 | -1,96% | 408.476,00 |
| 05.10.2020 | 233,90 | 236,71 | 230,85 | 235,35 | 1,55% | 298.038,00 |
| 02.10.2020 | 233,47 | 238,06 | 228,38 | 231,76 | -2,44% | 207.184,00 |
| 01.10.2020 | 239,98 | 240,14 | 234,98 | 237,56 | 0,41% | 248.609,00 |
| 30.09.2020 | 232,23 | 242,13 | 231,49 | 236,59 | 1,99% | 475.363,00 |
| 29.09.2020 | 229,44 | 237,00 | 228,69 | 231,97 | 2,02% | 442.516,00 |
| 28.09.2020 | 227,92 | 228,19 | 220,98 | 227,38 | 1,53% | 327.135,00 |
| 25.09.2020 | 216,56 | 224,92 | 214,21 | 223,96 | 3,42% | 291.571,00 |
| 24.09.2020 | 224,24 | 225,58 | 213,51 | 216,55 | -4,88% | 448.119,00 |
| 23.09.2020 | 229,11 | 232,59 | 225,02 | 227,65 | -1,26% | 412.323,00 |
| 22.09.2020 | 224,87 | 231,16 | 220,20 | 230,56 | 2,67% | 425.913,00 |
| 21.09.2020 | 222,09 | 226,86 | 218,65 | 224,57 | -0,20% | 359.561,00 |
| 18.09.2020 | 226,17 | 233,00 | 223,19 | 225,02 | 0,58% | 1.455.649,00 |
| 17.09.2020 | 220,01 | 224,34 | 218,46 | 223,72 | 0,54% | 507.402,00 |
| 16.09.2020 | 226,34 | 230,70 | 221,66 | 222,52 | -1,36% | 363.484,00 |
| 15.09.2020 | 221,00 | 225,78 | 219,41 | 225,59 | 3,43% | 433.809,00 |
| 14.09.2020 | 212,60 | 220,85 | 212,51 | 218,11 | 3,08% | 306.404,00 |
| 11.09.2020 | 215,10 | 216,76 | 210,24 | 211,59 | -0,66% | 286.284,00 |
| 10.09.2020 | 214,05 | 216,12 | 211,72 | 213,00 | 0,26% | 496.140,00 |
| 09.09.2020 | 207,36 | 213,35 | 207,36 | 212,44 | 3,85% | 247.544,00 |
| 08.09.2020 | 200,27 | 206,71 | 198,14 | 204,57 | -0,13% | 331.191,00 |
| 04.09.2020 | 207,97 | 209,94 | 197,08 | 204,83 | -2,00% | 323.526,00 |
| 03.09.2020 | 222,05 | 222,31 | 206,84 | 209,01 | -6,81% | 458.815,00 |
| 02.09.2020 | 223,98 | 226,72 | 219,73 | 224,28 | 0,48% | 261.418,00 |
| 01.09.2020 | 218,40 | 223,75 | 218,34 | 223,21 | 2,27% | 425.254,00 |
| 31.08.2020 | 213,97 | 220,44 | 213,06 | 218,25 | 1,82% | 630.482,00 |
| 28.08.2020 | 215,59 | 217,87 | 212,39 | 214,34 | -0,92% | 216.187,00 |
| 27.08.2020 | 215,12 | 219,56 | 214,62 | 216,33 | 0,42% | 321.246,00 |
| 26.08.2020 | 217,46 | 217,46 | 212,76 | 215,43 | -1,07% | 219.296,00 |
| 25.08.2020 | 209,27 | 218,69 | 208,64 | 217,76 | 3,71% | 346.663,00 |