Börse:
287,130$
0,90%
Echtzeit-Aktienkurs Insulet Corp
Bid:
287,130$
Ask:
287,130$
Aktienkurse zur Insulet Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 283,22 | 287,29 | 280,44 | 287,13 | 0,90% | 214.137,00 |
| 08.04.2021 | 281,99 | 290,06 | 280,00 | 284,57 | 2,22% | 39.499,00 |
| 07.04.2021 | 274,59 | 279,95 | 274,42 | 278,38 | 0,36% | 38.030,00 |
| 06.04.2021 | 271,92 | 281,05 | 269,23 | 277,38 | 3,05% | 30.166,00 |
| 05.04.2021 | 268,51 | 269,46 | 261,68 | 269,18 | 1,65% | 45.616,00 |
| 01.04.2021 | 267,30 | 273,03 | 262,61 | 264,81 | 1,66% | 33.668,00 |
| 31.03.2021 | 262,99 | 265,88 | 258,88 | 260,48 | -0,32% | 32.907,00 |
| 30.03.2021 | 256,97 | 266,00 | 255,40 | 261,32 | 0,54% | 39.960,00 |
| 29.03.2021 | 267,06 | 267,06 | 258,60 | 259,92 | -2,60% | 25.607,00 |
| 26.03.2021 | 257,39 | 267,97 | 256,16 | 266,85 | 2,96% | 22.341,00 |
| 25.03.2021 | 259,33 | 264,14 | 250,64 | 259,19 | -1,43% | 173.503,00 |
| 24.03.2021 | 276,43 | 276,96 | 257,24 | 262,94 | -4,90% | 59.204,00 |
| 23.03.2021 | 271,20 | 279,74 | 267,73 | 276,49 | 2,66% | 51.872,00 |
| 22.03.2021 | 255,49 | 272,46 | 255,49 | 269,32 | 3,61% | 51.783,00 |
| 19.03.2021 | 254,72 | 261,50 | 253,01 | 259,93 | 3,17% | 23.779,00 |
| 18.03.2021 | 251,93 | 257,04 | 249,45 | 251,95 | -0,92% | 38.035,00 |
| 17.03.2021 | 264,10 | 264,10 | 254,17 | 254,30 | -4,25% | 18.963,00 |
| 16.03.2021 | 271,58 | 272,11 | 262,83 | 265,60 | -1,63% | 259.721,00 |
| 15.03.2021 | 261,54 | 273,90 | 260,77 | 270,00 | 3,11% | 68.428,00 |
| 12.03.2021 | 258,53 | 261,96 | 250,68 | 261,86 | 0,81% | 30.187,00 |
| 11.03.2021 | 249,90 | 259,76 | 245,18 | 259,76 | 5,80% | 39.308,00 |
| 10.03.2021 | 248,87 | 254,99 | 244,28 | 245,52 | -0,72% | 59.400,00 |
| 09.03.2021 | 240,48 | 254,24 | 240,00 | 247,30 | 4,55% | 61.583,00 |
| 08.03.2021 | 248,96 | 249,02 | 234,05 | 236,54 | -6,17% | 69.805,00 |
| 05.03.2021 | 245,82 | 252,87 | 231,31 | 252,10 | 4,04% | 63.007,00 |
| 04.03.2021 | 250,32 | 254,12 | 240,06 | 242,31 | -4,40% | 54.811,00 |
| 03.03.2021 | 263,92 | 268,29 | 249,31 | 253,47 | -4,68% | 61.690,00 |
| 02.03.2021 | 270,25 | 272,05 | 259,94 | 265,91 | -1,79% | 88.378,00 |
| 01.03.2021 | 263,98 | 271,94 | 259,85 | 270,75 | 4,50% | 64.816,00 |
| 26.02.2021 | 265,00 | 270,27 | 258,24 | 259,10 | -1,49% | 58.140,00 |
| 25.02.2021 | 262,36 | 273,81 | 258,39 | 263,02 | 0,29% | 45.957,00 |
| 24.02.2021 | 261,05 | 281,47 | 260,39 | 262,26 | 0,68% | 86.238,00 |
| 23.02.2021 | 252,82 | 264,17 | 244,07 | 260,50 | 1,55% | 32.219,00 |
| 22.02.2021 | 280,65 | 280,69 | 255,26 | 256,53 | -6,49% | 61.266,00 |
| 19.02.2021 | 278,00 | 280,90 | 272,52 | 274,33 | 0,37% | 29.550,00 |
| 18.02.2021 | 276,24 | 278,64 | 272,29 | 273,31 | -2,06% | 35.497,00 |
| 17.02.2021 | 280,69 | 281,67 | 273,44 | 279,06 | -1,12% | 16.182,00 |
| 16.02.2021 | 292,97 | 292,97 | 276,64 | 282,22 | -2,74% | 106.218,00 |
| 12.02.2021 | 284,49 | 290,94 | 282,41 | 290,17 | 1,31% | 18.680,00 |
| 11.02.2021 | 283,17 | 287,75 | 279,98 | 286,42 | 2,09% | 16.596,00 |
| 10.02.2021 | 284,08 | 285,32 | 278,91 | 280,55 | -0,42% | 12.399,00 |
| 09.02.2021 | 280,67 | 283,99 | 277,47 | 281,73 | 0,65% | 24.720,00 |
| 08.02.2021 | 283,25 | 285,86 | 279,41 | 279,92 | -0,44% | 38.617,00 |
| 05.02.2021 | 279,00 | 283,58 | 278,46 | 281,17 | 1,14% | 206.475,00 |
| 04.02.2021 | 275,44 | 281,22 | 275,44 | 278,00 | 1,31% | 62.843,00 |
| 03.02.2021 | 275,64 | 277,10 | 271,65 | 274,40 | -0,16% | 64.842,00 |
| 02.02.2021 | 268,94 | 275,75 | 268,28 | 274,84 | 4,20% | 109.272,00 |
| 01.02.2021 | 272,52 | 273,08 | 263,40 | 263,75 | -1,28% | 140.879,00 |
| 29.01.2021 | 270,00 | 276,43 | 266,41 | 267,18 | -2,85% | 165.554,00 |
| 28.01.2021 | 259,82 | 276,39 | 258,00 | 275,03 | 5,78% | 151.384,00 |
| 27.01.2021 | 280,73 | 280,73 | 259,70 | 260,00 | -8,64% | 226.509,00 |
| 26.01.2021 | 290,29 | 290,29 | 277,93 | 284,58 | -1,50% | 186.375,00 |
| 25.01.2021 | 293,45 | 297,73 | 286,15 | 288,91 | -0,48% | 129.400,00 |
| 22.01.2021 | 290,62 | 291,93 | 286,03 | 290,30 | -0,11% | 84.789,00 |
| 21.01.2021 | 295,44 | 295,44 | 288,33 | 290,62 | -0,83% | 131.371,00 |
| 20.01.2021 | 285,18 | 297,96 | 285,18 | 293,05 | 3,02% | 211.681,00 |
| 19.01.2021 | 285,31 | 287,64 | 281,07 | 284,46 | 1,16% | 98.100,00 |
| 15.01.2021 | 285,28 | 288,00 | 274,22 | 281,20 | -1,03% | 152.212,00 |
| 14.01.2021 | 269,39 | 285,12 | 269,39 | 284,14 | 5,08% | 244.626,00 |
| 13.01.2021 | 267,24 | 273,43 | 260,00 | 270,40 | 1,72% | 172.966,00 |
| 12.01.2021 | 254,23 | 268,43 | 254,23 | 265,82 | 4,39% | 177.250,00 |
| 11.01.2021 | 263,38 | 263,53 | 253,45 | 254,65 | -4,18% | 145.485,00 |
| 08.01.2021 | 259,21 | 266,99 | 259,21 | 265,75 | 2,52% | 166.918,00 |
| 07.01.2021 | 252,38 | 260,28 | 252,38 | 259,21 | 2,71% | 168.585,00 |
| 06.01.2021 | 250,65 | 255,20 | 249,95 | 252,37 | -0,51% | 124.182,00 |
| 05.01.2021 | 253,06 | 255,19 | 250,55 | 253,66 | 0,81% | 120.786,00 |
| 04.01.2021 | 257,76 | 257,76 | 244,53 | 251,62 | -1,57% | 113.489,00 |
| 31.12.2020 | 261,27 | 261,27 | 255,25 | 255,63 | -1,89% | 174.995,00 |
| 30.12.2020 | 262,27 | 264,29 | 255,57 | 260,55 | -0,04% | 113.400,00 |
| 29.12.2020 | 257,81 | 260,98 | 253,24 | 260,65 | 1,84% | 87.949,00 |
| 28.12.2020 | 257,28 | 259,41 | 253,00 | 255,95 | -0,52% | 102.691,00 |
| 24.12.2020 | 259,92 | 260,82 | 253,25 | 257,28 | -1,42% | 76.590,00 |
| 23.12.2020 | 255,53 | 262,27 | 254,00 | 260,98 | 2,56% | 165.954,00 |
| 22.12.2020 | 238,23 | 255,85 | 237,68 | 254,46 | 7,18% | 399.972,00 |
| 21.12.2020 | 241,22 | 241,22 | 234,94 | 237,41 | -1,35% | 404.664,00 |
| 18.12.2020 | 244,86 | 245,81 | 238,01 | 240,65 | -0,11% | 534.338,00 |
| 17.12.2020 | 238,93 | 241,83 | 234,51 | 240,92 | 1,10% | 393.628,00 |
| 16.12.2020 | 239,34 | 241,05 | 236,47 | 238,30 | -1,43% | 477.673,00 |
| 15.12.2020 | 240,66 | 245,56 | 236,12 | 241,76 | 1,13% | 179.335,00 |
| 14.12.2020 | 240,42 | 245,67 | 238,26 | 239,05 | 0,04% | 233.207,00 |
| 11.12.2020 | 246,96 | 246,96 | 237,59 | 238,96 | -3,24% | 149.662,00 |
| 10.12.2020 | 243,64 | 250,32 | 241,91 | 246,97 | 1,27% | 190.438,00 |
| 09.12.2020 | 245,36 | 246,48 | 238,35 | 243,88 | -0,72% | 199.258,00 |
| 08.12.2020 | 251,39 | 251,39 | 244,00 | 245,65 | -1,62% | 182.950,00 |
| 07.12.2020 | 260,00 | 260,00 | 248,66 | 249,69 | -3,55% | 111.824,00 |
| 04.12.2020 | 255,81 | 261,44 | 253,73 | 258,88 | 1,31% | 95.191,00 |
| 03.12.2020 | 254,73 | 257,40 | 253,53 | 255,54 | 0,18% | 125.415,00 |
| 02.12.2020 | 261,62 | 262,45 | 255,04 | 255,07 | -2,86% | 100.207,00 |
| 01.12.2020 | 259,76 | 263,92 | 253,71 | 262,57 | 1,89% | 93.024,00 |
| 30.11.2020 | 254,60 | 258,50 | 247,55 | 257,71 | 2,48% | 289.107,00 |
| 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 |