Insulet Corporation PODD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$130,47-2,37 (-1,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $130,47 | -1,78 % | $132,93 | $133,15 | $130,10 | 1,42M |
| 2026-09-29 | $132,84 | -0,20 % | $132,58 | $133,49 | $130,80 | 1,37M |
| 2026-09-28 | $133,11 | -2,22 % | $134,44 | $135,40 | $130,39 | 1,72M |
| 2026-09-25 | $136,13 | +0,26 % | $135,78 | $138,06 | $134,48 | 1,06M |
| 2026-09-24 | $135,78 | -0,52 % | $136,80 | $139,35 | $134,55 | 1,09M |
| 2026-09-23 | $136,49 | -2,07 % | $139,07 | $139,82 | $134,73 | 1,02M |
| 2026-09-22 | $139,38 | -0,82 % | $141,93 | $142,04 | $137,60 | 1,25M |
| 2026-09-21 | $140,53 | -0,05 % | $140,60 | $141,49 | $138,59 | 1,34M |
| 2026-09-18 | $140,60 | -0,67 % | $141,25 | $142,17 | $139,96 | 2,51M |
| 2026-09-17 | $141,55 | +0,68 % | $140,38 | $141,80 | $138,51 | 1,20M |
| 2026-09-16 | $140,60 | +0,98 % | $138,86 | $143,45 | $138,11 | 1,35M |
| 2026-09-15 | $139,24 | +1,04 % | $137,59 | $140,28 | $136,16 | 1,50M |
| 2026-09-14 | $137,80 | +4,43 % | $134,23 | $137,98 | $131,61 | 2,34M |
| 2026-09-11 | $131,96 | -2,02 % | $135,40 | $135,58 | $131,24 | 1,75M |
| 2026-09-10 | $134,68 | -2,35 % | $136,74 | $138,66 | $134,11 | 1,87M |
| 2026-09-09 | $137,92 | -3,06 % | $140,26 | $142,69 | $137,25 | 2,06M |
| 2026-09-08 | $142,28 | -3,53 % | $147,39 | $147,39 | $139,27 | 2,23M |
| 2026-09-04 | $147,48 | -2,06 % | $149,32 | $150,56 | $145,42 | 1,06M |
| 2026-09-03 | $150,58 | +1,65 % | $148,14 | $150,99 | $145,16 | 1,16M |
| 2026-09-02 | $148,14 | -0,16 % | $148,00 | $151,50 | $147,21 | 1,11M |
| 2026-09-01 | $148,38 | -0,19 % | $149,79 | $151,16 | $146,81 | 1,29M |
| 2026-08-31 | $148,66 | +2,43 % | $142,93 | $149,68 | $142,01 | 6,63M |
| 2026-08-28 | $145,13 | +1,20 % | $144,20 | $146,67 | $143,81 | 1,04M |
| 2026-08-27 | $143,41 | +0,02 % | $142,96 | $144,60 | $140,98 | 1,34M |
| 2026-08-26 | $143,38 | +0,23 % | $141,27 | $144,64 | $141,23 | 1,42M |
| 2026-08-25 | $143,05 | -1,63 % | $145,28 | $146,10 | $141,78 | 1,93M |
| 2026-08-24 | $145,42 | -1,85 % | $151,17 | $151,75 | $145,15 | 1,57M |
| 2026-08-21 | $148,16 | +0,88 % | $146,87 | $150,20 | $145,04 | 903,60K |
| 2026-08-20 | $146,87 | -3,06 % | $151,74 | $152,69 | $146,67 | 1,21M |
| 2026-08-19 | $151,51 | +2,35 % | $148,00 | $155,17 | $147,96 | 1,31M |
| 2026-08-18 | $148,03 | +5,96 % | $139,91 | $149,34 | $139,45 | 1,62M |
| 2026-08-17 | $139,70 | -2,54 % | $141,32 | $142,13 | $138,28 | 1,95M |
| 2026-08-14 | $143,34 | -2,12 % | $146,98 | $147,17 | $143,02 | 789,40K |
| 2026-08-13 | $146,44 | +0,95 % | $145,06 | $146,83 | $143,12 | 1,37M |
| 2026-08-12 | $145,06 | +0,25 % | $142,00 | $145,59 | $138,70 | 1,57M |
| 2026-08-11 | $144,70 | +1,30 % | $142,45 | $145,16 | $141,00 | 1,25M |
| 2026-08-10 | $142,85 | +1,19 % | $140,55 | $143,94 | $140,34 | 1,51M |
| 2026-08-07 | $141,17 | +1,34 % | $138,00 | $142,22 | $136,46 | 1,59M |
| 2026-08-06 | $139,30 | +4,53 % | $130,90 | $139,48 | $130,11 | 3,25M |
| 2026-08-05 | $133,26 | -20,12 % | $128,00 | $138,41 | $126,40 | 7,18M |
| 2026-08-04 | $166,82 | -1,70 % | $166,34 | $170,99 | $164,31 | 1,75M |
| 2026-08-03 | $169,70 | +2,63 % | $168,56 | $172,11 | $166,66 | 1,41M |
| 2026-07-31 | $165,35 | -0,20 % | $164,57 | $168,36 | $162,43 | 1,31M |
| 2026-07-30 | $165,68 | -2,90 % | $165,68 | $168,38 | $161,62 | 1,22M |
| 2026-07-29 | $170,62 | +1,88 % | $166,52 | $171,78 | $165,25 | 1,13M |
| 2026-07-28 | $167,47 | +1,50 % | $167,22 | $172,92 | $166,69 | 1,30M |
| 2026-07-27 | $165,00 | +1,07 % | $165,62 | $168,77 | $164,00 | 1,12M |
| 2026-07-24 | $163,26 | +3,08 % | $159,21 | $164,33 | $158,31 | 1,15M |
| 2026-07-23 | $158,38 | -0,35 % | $159,47 | $160,29 | $157,56 | 1,14M |
| 2026-07-22 | $158,93 | -2,93 % | $165,70 | $165,70 | $157,44 | 1,38M |
| 2026-07-21 | $163,72 | -2,18 % | $163,28 | $165,79 | $162,62 | 1,15M |
| 2026-07-20 | $167,37 | +2,02 % | $164,13 | $168,25 | $161,90 | 1,65M |
| 2026-07-17 | $164,06 | -0,23 % | $162,25 | $165,54 | $159,01 | 1,40M |
| 2026-07-16 | $164,43 | +3,23 % | $161,14 | $169,85 | $161,14 | 1,50M |
| 2026-07-15 | $159,28 | +0,10 % | $158,38 | $163,78 | $156,78 | 1,33M |
| 2026-07-14 | $159,12 | -1,81 % | $158,80 | $160,10 | $153,84 | 1,94M |
| 2026-07-13 | $162,06 | +0,48 % | $161,48 | $164,45 | $161,23 | 1,62M |
| 2026-07-10 | $161,28 | +1,89 % | $159,21 | $161,82 | $158,30 | 723,30K |
| 2026-07-09 | $158,29 | +0,53 % | $156,40 | $158,63 | $152,78 | 1,07M |
| 2026-07-08 | $157,46 | -2,53 % | $160,48 | $160,48 | $156,80 | 977,30K |
| 2026-07-07 | $161,55 | +1,11 % | $163,83 | $163,94 | $158,86 | 935,00K |
| 2026-07-06 | $159,77 | -2,86 % | $163,70 | $164,40 | $153,64 | 1,37M |
| 2026-07-02 | $164,48 | +2,94 % | $160,81 | $167,82 | $159,31 | 1,51M |
| 2026-07-01 | $159,79 | +4,95 % | $157,69 | $160,45 | $154,49 | 1,56M |
| 2026-06-30 | $152,25 | -3,48 % | $156,03 | $157,17 | $152,16 | 1,06M |
| 2026-06-29 | $157,74 | -0,32 % | $158,22 | $160,70 | $156,73 | 1,56M |
| 2026-06-26 | $158,25 | +2,88 % | $154,45 | $160,92 | $154,45 | 2,78M |
| 2026-06-25 | $153,82 | +3,32 % | $148,18 | $154,23 | $148,02 | 2,01M |
| 2026-06-24 | $148,88 | +3,46 % | $144,83 | $149,63 | $144,82 | 1,40M |
| 2026-06-23 | $143,90 | +3,55 % | $143,00 | $145,74 | $141,40 | 1,85M |
| 2026-06-22 | $138,97 | -4,66 % | $144,45 | $144,78 | $138,79 | 1,69M |
| 2026-06-18 | $145,76 | +1,56 % | $144,64 | $146,22 | $142,10 | 2,86M |
| 2026-06-17 | $143,52 | -2,82 % | $147,96 | $150,82 | $142,55 | 1,54M |
| 2026-06-16 | $147,69 | -0,30 % | $149,69 | $150,89 | $146,33 | 942,30K |
| 2026-06-15 | $148,14 | -1,04 % | $149,23 | $150,58 | $147,46 | 1,04M |
| 2026-06-12 | $149,70 | +0,34 % | $149,61 | $150,60 | $145,14 | 992,60K |
| 2026-06-11 | $149,19 | -1,01 % | $150,03 | $150,86 | $147,34 | 1,50M |
| 2026-06-10 | $150,71 | -5,58 % | $159,00 | $161,35 | $149,29 | 1,48M |
| 2026-06-09 | $159,61 | +5,35 % | $150,93 | $160,87 | $149,17 | 1,82M |
| 2026-06-08 | $151,51 | -1,12 % | $151,98 | $153,57 | $150,00 | 1,57M |
| 2026-06-05 | $153,22 | +4,65 % | $149,23 | $154,71 | $149,21 | 2,31M |
| 2026-06-04 | $146,41 | +2,17 % | $146,98 | $151,15 | $144,27 | 1,41M |
| 2026-06-03 | $143,30 | +0,61 % | $144,47 | $145,34 | $141,45 | 1,14M |
| 2026-06-02 | $142,43 | -3,85 % | $145,65 | $147,23 | $141,06 | 1,12M |
| 2026-06-01 | $148,13 | +2,20 % | $146,51 | $150,42 | $142,80 | 1,32M |
| 2026-05-29 | $144,94 | +1,61 % | $142,11 | $145,13 | $141,65 | 2,08M |
| 2026-05-28 | $142,65 | -2,30 % | $145,33 | $147,31 | $140,63 | 2,68M |
| 2026-05-27 | $146,01 | -5,07 % | $144,00 | $146,90 | $141,02 | 2,51M |
| 2026-05-26 | $153,80 | -0,69 % | $154,88 | $156,50 | $152,97 | 1,30M |
| 2026-05-22 | $154,87 | -1,29 % | $154,55 | $155,90 | $152,28 | 949,10K |