Börse:
251,480$
1,05%
Echtzeit-Aktienkurs Insulet Corp
Bid:
251,480$
Ask:
251,480$
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 250,59 | 252,58 | 247,31 | 251,48 | 1,05% | 54.198,00 |
| 25.11.2020 | 252,13 | 256,63 | 247,79 | 248,86 | -1,87% | 170.854,00 |
| 24.11.2020 | 267,82 | 268,00 | 251,86 | 253,61 | -4,62% | 159.620,00 |
| 23.11.2020 | 267,34 | 268,50 | 261,28 | 265,89 | 0,25% | 114.922,00 |
| 20.11.2020 | 263,80 | 269,21 | 260,67 | 265,24 | 0,38% | 124.732,00 |
| 19.11.2020 | 259,27 | 265,11 | 256,43 | 264,24 | 1,92% | 83.559,00 |
| 18.11.2020 | 258,90 | 262,66 | 254,98 | 259,27 | -0,13% | 93.528,00 |
| 17.11.2020 | 252,16 | 261,88 | 245,28 | 259,61 | 2,60% | 106.726,00 |
| 16.11.2020 | 256,88 | 257,48 | 251,21 | 253,04 | -1,16% | 174.791,00 |
| 13.11.2020 | 260,98 | 265,47 | 253,00 | 256,00 | -1,78% | 109.566,00 |
| 12.11.2020 | 258,20 | 268,17 | 258,20 | 260,65 | 1,52% | 139.313,00 |
| 11.11.2020 | 259,27 | 262,58 | 253,48 | 256,74 | -1,25% | 155.688,00 |
| 10.11.2020 | 249,03 | 262,05 | 245,18 | 260,00 | 1,83% | 144.985,00 |
| 09.11.2020 | 258,56 | 264,44 | 251,18 | 255,33 | -0,65% | 209.500,00 |
| 06.11.2020 | 252,81 | 259,19 | 249,25 | 257,01 | 0,52% | 194.946,00 |
| 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% | 300.369,00 |
| 10.09.2020 | 214,05 | 216,12 | 211,72 | 213,00 | 0,26% | 496.158,00 |
| 09.09.2020 | 207,36 | 213,35 | 207,36 | 212,44 | 3,85% | 247.922,00 |
| 08.09.2020 | 200,27 | 206,71 | 198,14 | 204,57 | -0,13% | 333.235,00 |
| 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% | 493.283,00 |
| 02.09.2020 | 223,98 | 226,72 | 219,73 | 224,28 | 0,48% | 263.227,00 |
| 01.09.2020 | 218,40 | 223,75 | 218,34 | 223,21 | 2,27% | 425.726,00 |
| 31.08.2020 | 213,97 | 220,44 | 213,06 | 218,25 | 1,82% | 632.521,00 |
| 28.08.2020 | 215,59 | 217,87 | 212,39 | 214,34 | -0,92% | 218.376,00 |
| 27.08.2020 | 215,12 | 219,56 | 214,62 | 216,33 | 0,42% | 323.551,00 |
| 26.08.2020 | 217,46 | 217,46 | 212,76 | 215,43 | -1,07% | 278.972,00 |
| 25.08.2020 | 209,27 | 218,69 | 208,64 | 217,76 | 3,71% | 346.663,00 |
| 24.08.2020 | 211,20 | 214,19 | 208,15 | 209,96 | 0,65% | 498.556,00 |
| 21.08.2020 | 210,78 | 211,88 | 207,86 | 208,60 | -0,69% | 231.889,00 |
| 20.08.2020 | 209,00 | 214,33 | 206,25 | 210,04 | 0,13% | 202.094,00 |
| 19.08.2020 | 211,67 | 213,20 | 206,11 | 209,76 | -0,09% | 335.092,00 |
| 18.08.2020 | 209,66 | 211,36 | 208,43 | 209,94 | 0,16% | 215.222,00 |
| 17.08.2020 | 203,86 | 210,00 | 203,48 | 209,60 | 3,70% | 294.434,00 |
| 14.08.2020 | 206,22 | 208,23 | 201,29 | 202,13 | -2,14% | 246.619,00 |
| 13.08.2020 | 205,96 | 209,63 | 204,83 | 206,56 | 0,93% | 226.582,00 |
| 12.08.2020 | 199,11 | 205,41 | 197,30 | 204,65 | 2,92% | 403.587,00 |
| 11.08.2020 | 202,09 | 204,08 | 192,98 | 198,84 | -2,50% | 501.848,00 |
| 10.08.2020 | 225,09 | 225,09 | 202,74 | 203,94 | -6,33% | 592.824,00 |
| 07.08.2020 | 218,00 | 233,99 | 215,30 | 217,73 | -1,22% | 882.367,00 |
| 06.08.2020 | 214,00 | 221,80 | 212,38 | 220,42 | 2,37% | 1.641.032,00 |
| 05.08.2020 | 208,00 | 215,32 | 206,69 | 215,32 | 4,34% | 602.005,00 |
| 04.08.2020 | 203,31 | 206,60 | 200,45 | 206,37 | 1,94% | 328.822,00 |
| 03.08.2020 | 204,37 | 205,89 | 198,58 | 202,45 | -0,45% | 460.363,00 |
| 31.07.2020 | 203,96 | 207,24 | 200,92 | 203,36 | 0,96% | 524.712,00 |
| 30.07.2020 | 198,83 | 203,62 | 197,84 | 201,43 | 0,52% | 240.481,00 |
| 29.07.2020 | 198,84 | 204,71 | 198,50 | 200,39 | 2,04% | 518.671,00 |
| 28.07.2020 | 193,19 | 197,63 | 189,47 | 196,38 | 1,99% | 400.889,00 |
| 27.07.2020 | 196,70 | 199,50 | 189,02 | 192,55 | -2,10% | 391.131,00 |
| 24.07.2020 | 199,16 | 199,16 | 189,88 | 196,69 | -2,45% | 247.570,00 |
| 23.07.2020 | 203,04 | 211,53 | 200,70 | 201,62 | -0,82% | 320.743,00 |
| 22.07.2020 | 203,84 | 207,15 | 201,60 | 203,28 | 0,46% | 362.050,00 |
| 21.07.2020 | 204,47 | 207,12 | 200,96 | 202,35 | -0,37% | 312.768,00 |
| 20.07.2020 | 201,94 | 203,99 | 199,95 | 203,10 | 1,59% | 433.811,00 |
| 17.07.2020 | 197,20 | 202,99 | 196,50 | 199,93 | 1,79% | 529.396,00 |
| 16.07.2020 | 200,67 | 201,15 | 192,44 | 196,42 | -2,88% | 244.073,00 |
| 15.07.2020 | 198,33 | 203,78 | 197,97 | 202,25 | 3,10% | 309.814,00 |
| 14.07.2020 | 192,24 | 196,70 | 185,24 | 196,17 | 1,11% | 414.686,00 |
| 13.07.2020 | 208,15 | 211,87 | 193,04 | 194,01 | -6,65% | 360.900,00 |
| 10.07.2020 | 212,10 | 212,10 | 205,15 | 207,82 | -1,64% | 272.177,00 |
| 09.07.2020 | 208,68 | 212,21 | 203,46 | 211,29 | 1,73% | 330.336,00 |