157,225€
3,10%
Echtzeit-Aktienkurs Insulet Corporation
Bid:
Ask:
Aktienkurse zur Insulet Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 156,95 | 157,77 | 156,95 | 157,23 | 3,10% | - |
27.03.2024 | 153,80 | 155,35 | 150,38 | 152,50 | -0,20% | - |
26.03.2024 | 152,98 | 154,93 | 150,55 | 152,80 | 0,89% | - |
25.03.2024 | 153,65 | 153,65 | 150,60 | 151,45 | 0,53% | 6,00 |
22.03.2024 | 152,65 | 152,65 | 150,50 | 150,65 | -2,88% | 8,00 |
21.03.2024 | 154,73 | 156,20 | 154,13 | 155,13 | 2,80% | - |
20.03.2024 | 155,35 | 155,35 | 150,90 | 150,90 | -0,53% | 52,00 |
19.03.2024 | 156,70 | 156,70 | 151,70 | 151,70 | -3,71% | 42,00 |
18.03.2024 | 154,70 | 157,85 | 154,70 | 157,55 | 3,18% | 35,00 |
15.03.2024 | 155,55 | 155,55 | 152,70 | 152,70 | -0,62% | 76,00 |
14.03.2024 | 157,80 | 157,80 | 153,65 | 153,65 | -5,71% | 27,00 |
13.03.2024 | 165,00 | 165,00 | 162,95 | 162,95 | -2,16% | 7,00 |
12.03.2024 | 166,55 | 166,55 | 166,55 | 166,55 | -0,06% | 1,00 |
11.03.2024 | 164,68 | 167,02 | 162,50 | 166,65 | 1,90% | - |
08.03.2024 | 161,60 | 163,55 | 161,60 | 163,55 | 6,97% | 88,00 |
07.03.2024 | 150,65 | 152,95 | 150,65 | 152,90 | 0,58% | 30,00 |
06.03.2024 | 151,58 | 155,52 | 151,30 | 152,02 | 2,34% | - |
05.03.2024 | 155,60 | 158,85 | 148,55 | 148,55 | -4,22% | 76,00 |
04.03.2024 | 156,85 | 156,85 | 152,20 | 155,10 | 1,11% | 21,00 |
01.03.2024 | 150,75 | 153,40 | 150,50 | 153,40 | 1,96% | 33,00 |
29.02.2024 | 150,20 | 150,45 | 150,20 | 150,45 | -0,36% | 85,00 |
28.02.2024 | 152,15 | 152,15 | 151,00 | 151,00 | -1,56% | 123,00 |
27.02.2024 | 154,45 | 156,70 | 151,80 | 153,40 | -2,39% | 240,00 |
26.02.2024 | 170,90 | 170,90 | 157,15 | 157,15 | -8,37% | 70,00 |
23.02.2024 | 170,00 | 171,50 | 167,00 | 171,50 | -4,64% | 100,00 |
22.02.2024 | 179,85 | 179,85 | 179,85 | 179,85 | 2,01% | 10,00 |
21.02.2024 | 176,30 | 176,30 | 176,30 | 176,30 | -0,11% | 15,00 |
20.02.2024 | 176,45 | 176,50 | 176,45 | 176,50 | -1,23% | 33,00 |
19.02.2024 | 175,95 | 178,80 | 175,95 | 178,70 | 0,37% | 58,00 |
16.02.2024 | 175,40 | 178,05 | 175,30 | 178,05 | 0,79% | 20,00 |
15.02.2024 | 175,05 | 177,60 | 175,05 | 176,65 | 0,51% | 22,00 |
14.02.2024 | 175,75 | 175,75 | 175,75 | 175,75 | -0,68% | 2,00 |
13.02.2024 | 176,95 | 176,95 | 176,95 | 176,95 | -0,56% | 5,00 |
12.02.2024 | 177,95 | 177,95 | 177,95 | 177,95 | -0,06% | 67,00 |
09.02.2024 | 183,75 | 183,90 | 178,05 | 178,05 | -2,73% | 58,00 |
08.02.2024 | 183,10 | 183,10 | 183,05 | 183,05 | -1,08% | 16,00 |
07.02.2024 | 186,85 | 186,85 | 185,05 | 185,05 | 1,26% | 21,00 |
06.02.2024 | 182,75 | 182,75 | 182,75 | 182,75 | 2,09% | 50,00 |
05.02.2024 | 181,00 | 181,00 | 178,40 | 179,00 | -1,00% | 28,00 |
02.02.2024 | 180,33 | 180,80 | 176,05 | 180,80 | 1,23% | - |
01.02.2024 | 178,45 | 178,60 | 175,60 | 178,60 | 0,31% | 34,00 |
31.01.2024 | 176,45 | 178,05 | 175,25 | 178,05 | 0,25% | 177,00 |
30.01.2024 | 182,25 | 182,25 | 177,60 | 177,60 | -1,82% | 42,00 |
29.01.2024 | 180,90 | 180,90 | 180,90 | 180,90 | -0,33% | 11,00 |
26.01.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -1,36% | 15,00 |
25.01.2024 | 183,75 | 185,95 | 183,75 | 184,00 | -1,10% | 66,00 |
24.01.2024 | 188,00 | 188,35 | 185,85 | 186,05 | -2,18% | 302,00 |
23.01.2024 | 190,20 | 190,20 | 190,20 | 190,20 | 1,74% | 1,00 |
22.01.2024 | 186,95 | 186,95 | 186,95 | 186,95 | -0,05% | 35,00 |
19.01.2024 | 186,25 | 187,05 | 186,25 | 187,05 | 0,08% | 6,00 |
18.01.2024 | 183,30 | 186,90 | 183,30 | 186,90 | 1,92% | 62,00 |
17.01.2024 | 182,68 | 183,38 | 181,20 | 183,38 | 0,15% | - |
16.01.2024 | 183,40 | 185,77 | 179,70 | 183,10 | -0,95% | - |
15.01.2024 | 184,80 | 184,85 | 182,05 | 184,85 | -0,43% | 69,00 |
12.01.2024 | 190,30 | 190,30 | 185,65 | 185,65 | -0,11% | 80,00 |
11.01.2024 | 185,85 | 185,85 | 185,85 | 185,85 | 0,13% | 2,00 |
10.01.2024 | 185,60 | 185,60 | 185,60 | 185,60 | 1,48% | 15,00 |
09.01.2024 | 182,90 | 182,90 | 182,90 | 182,90 | -0,97% | 15,00 |
08.01.2024 | 181,80 | 184,70 | 181,70 | 184,70 | 1,96% | 67,00 |
05.01.2024 | 181,45 | 181,45 | 181,15 | 181,15 | -0,38% | 12,00 |
04.01.2024 | 178,90 | 182,85 | 178,90 | 181,85 | -0,44% | 74,00 |
03.01.2024 | 192,00 | 192,00 | 182,65 | 182,65 | -3,94% | 10,00 |
02.01.2024 | 198,25 | 198,60 | 190,15 | 190,15 | -4,45% | 147,00 |
29.12.2023 | 199,55 | 199,55 | 199,00 | 199,00 | 0,38% | 61,00 |
28.12.2023 | 200,70 | 200,70 | 197,75 | 198,25 | -0,08% | 32,00 |
27.12.2023 | 199,95 | 201,20 | 198,40 | 198,40 | 0,71% | 259,00 |
22.12.2023 | 198,00 | 198,00 | 195,15 | 197,00 | -0,96% | 100,00 |
21.12.2023 | 190,05 | 198,90 | 190,05 | 198,90 | 3,95% | 90,00 |
20.12.2023 | 197,25 | 197,25 | 191,35 | 191,35 | 0,18% | 280,00 |
19.12.2023 | 191,00 | 191,00 | 191,00 | 191,00 | -0,05% | 5,00 |
18.12.2023 | 191,00 | 191,10 | 190,15 | 191,10 | 0,98% | 46,00 |
15.12.2023 | 189,95 | 190,70 | 188,50 | 189,25 | -0,58% | 116,00 |
14.12.2023 | 187,30 | 193,60 | 186,75 | 190,35 | 2,09% | 43,00 |
13.12.2023 | 184,40 | 186,45 | 181,85 | 186,45 | 3,90% | 104,00 |
12.12.2023 | 179,95 | 179,95 | 179,45 | 179,45 | -0,72% | 110,00 |
11.12.2023 | 182,15 | 182,30 | 180,75 | 180,75 | -0,08% | 185,00 |
08.12.2023 | 181,60 | 182,80 | 180,70 | 180,90 | 1,06% | 65,00 |
07.12.2023 | 176,75 | 180,20 | 176,40 | 179,00 | -0,47% | 164,00 |
06.12.2023 | 176,10 | 179,85 | 175,55 | 179,85 | 1,87% | 247,00 |
05.12.2023 | 180,10 | 180,10 | 176,55 | 176,55 | -1,67% | 60,00 |
04.12.2023 | 182,00 | 182,00 | 178,85 | 179,55 | 3,10% | 107,00 |
01.12.2023 | 172,35 | 175,20 | 172,35 | 174,15 | 0,20% | 43,00 |
30.11.2023 | 174,80 | 175,20 | 172,70 | 173,80 | 1,31% | 143,00 |
29.11.2023 | 168,10 | 175,30 | 168,10 | 171,55 | 1,96% | 72,00 |
28.11.2023 | 171,70 | 173,80 | 168,00 | 168,25 | -0,80% | 104,00 |
27.11.2023 | 173,00 | 173,00 | 169,60 | 169,60 | -1,05% | 22,00 |
24.11.2023 | 172,15 | 174,70 | 171,40 | 171,40 | -1,47% | 244,00 |
23.11.2023 | 171,85 | 173,95 | 171,85 | 173,95 | 1,43% | 160,00 |
22.11.2023 | 167,50 | 171,50 | 165,95 | 171,50 | 3,13% | 71,00 |
21.11.2023 | 167,65 | 167,65 | 166,30 | 166,30 | 0,27% | 17,00 |
20.11.2023 | 160,45 | 165,85 | 158,10 | 165,85 | 2,16% | 76,00 |
17.11.2023 | 161,50 | 162,35 | 161,50 | 162,35 | 1,25% | 63,00 |
16.11.2023 | 159,00 | 161,00 | 158,60 | 160,35 | -1,69% | 155,00 |
15.11.2023 | 160,65 | 163,10 | 160,65 | 163,10 | 3,33% | 35,00 |
14.11.2023 | 154,20 | 160,05 | 153,95 | 157,85 | 4,85% | 109,00 |
13.11.2023 | 143,65 | 150,55 | 143,65 | 150,55 | 4,28% | 32,00 |
10.11.2023 | 144,45 | 146,35 | 142,10 | 144,38 | 0,79% | - |
09.11.2023 | 143,70 | 143,70 | 143,25 | 143,25 | -0,80% | 6,00 |
08.11.2023 | 143,75 | 144,40 | 143,75 | 144,40 | -4,72% | 14,00 |
07.11.2023 | 149,40 | 151,55 | 149,40 | 151,55 | 2,85% | 15,00 |