WKN: | A0MQX8 |
ISIN: | US45784P1012 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Medizintechnik |
Weshalb die Insulet Corp-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
238,60 241,00 |
241,00 238,10 |
238,10 | 241,00 |
952 -0,86% |
-0,86% |
21.07.2025 |
243,10 243,10 |
243,10 243,10 |
243,10 | 243,10 |
0 -0,69% |
-0,69% |
18.07.2025 |
243,10 244,80 |
244,80 243,10 |
243,10 | 244,80 |
0 0,53% |
0,53% |
17.07.2025 |
246,40 243,50 |
248,40 243,50 |
243,50 | 243,50 |
0 -1,54% |
-1,54% |
16.07.2025 |
247,30 247,30 |
251,30 247,00 |
247,00 | 247,30 |
0 -0,76% |
-0,76% |
15.07.2025 |
248,90 249,20 |
251,20 248,10 |
248,10 | 249,20 |
50.060 -0,20% |
-0,20% |
14.07.2025 |
244,60 249,70 |
252,60 244,60 |
244,60 | 249,70 |
0 0,85% |
0,85% |
11.07.2025 |
252,10 247,60 |
252,10 247,60 |
247,60 | 247,60 |
10.767 -2,10% |
-2,10% |
10.07.2025 |
251,00 252,90 |
255,10 251,00 |
251,00 | 252,90 |
0 -0,47% |
-0,47% |
09.07.2025 |
251,00 254,10 |
254,40 251,00 |
251,00 | 254,10 |
0 0,75% |
0,75% |
08.07.2025 |
254,50 252,20 |
257,30 252,20 |
252,20 | 252,20 |
0 -1,25% |
-1,25% |
07.07.2025 |
252,10 255,40 |
257,10 252,10 |
252,10 | 255,40 |
0 1,63% |
1,63% |
04.07.2025 |
252,30 251,30 |
252,30 251,30 |
251,30 | 251,30 |
0 -0,91% |
-0,91% |
03.07.2025 |
254,00 253,60 |
255,10 253,60 |
253,60 | 253,60 |
0 -0,28% |
-0,28% |
02.07.2025 |
253,30 254,30 |
255,90 252,50 |
252,50 | 254,30 |
0 0,16% |
0,16% |
01.07.2025 |
249,70 253,90 |
263,80 249,70 |
249,70 | 253,90 |
0 -4,94% |
-4,94% |
30.06.2025 |
266,20 267,10 |
267,30 265,70 |
265,70 | 267,10 |
1.333 0,19% |
0,19% |
27.06.2025 |
263,50 266,60 |
266,60 261,20 |
261,20 | 266,60 |
0 1,10% |
1,10% |
26.06.2025 |
260,60 263,70 |
263,70 260,60 |
260,60 | 263,70 |
0 0,84% |
0,84% |
25.06.2025 |
265,80 261,50 |
266,30 261,50 |
261,50 | 261,50 |
0 -2,28% |
-2,28% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
35,43 29,74 |
35,43 28,84 |
28,84 | 29,74 | -16,06% |
Februar |
29,74 27,95 |
29,96 21,30 |
21,30 | 27,95 | -6,02% |
März |
27,95 28,54 |
28,67 26,63 |
26,63 | 28,54 | 2,11% |
April |
28,54 28,34 |
30,83 28,34 |
28,34 | 28,34 | -0,70% |
Mai |
28,34 26,66 |
28,73 23,33 |
23,33 | 26,66 | -5,93% |
Juni |
26,66 26,65 |
27,98 24,88 |
24,88 | 26,65 | -0,04% |
Juli |
26,65 31,42 |
31,42 26,65 |
26,65 | 31,42 | 17,90% |
August |
31,42 37,54 |
39,39 30,86 |
30,86 | 37,54 | 19,48% |
September |
37,54 36,02 |
39,94 35,40 |
35,40 | 36,02 | -4,05% |
Oktober |
36,02 33,66 |
36,96 33,43 |
33,43 | 33,66 | -6,55% |
November |
33,66 32,47 |
35,11 27,83 |
27,83 | 32,47 | -3,54% |
Dezember |
32,47 35,05 |
36,91 30,08 |
30,08 | 35,05 | 7,95% |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
250,90 241,00 |
290,90 213,10 |
213,10 | 241,00 | -3,95% |
2024 |
195,90 250,90 |
264,00 148,55 |
148,55 | 250,90 | 28,08% |
2023 |
275,70 195,90 |
303,60 120,95 |
120,95 | 195,90 | -28,94% |
2022 |
238,00 275,70 |
311,75 174,20 |
174,20 | 275,70 | 15,84% |
2021 |
208,60 238,00 |
282,10 185,10 |
185,10 | 238,00 | 14,09% |
2020 |
154,00 208,60 |
225,90 121,00 |
121,00 | 208,60 | 35,45% |
2019 |
65,98 154,00 |
170,00 62,48 |
62,48 | 154,00 | 133,40% |
2018 |
57,44 65,98 |
92,60 56,50 |
56,50 | 65,98 | 14,87% |
2017 |
35,05 57,44 |
60,71 34,80 |
34,80 | 57,44 | 63,88% |
2016 |
35,43 35,05 |
39,94 21,30 |
21,30 | 35,05 | -1,07% |
2015 |
38,25 35,43 |
38,25 22,25 |
22,25 | 35,43 | -7,37% |
2014 |
27,09 38,25 |
38,51 23,51 |
23,51 | 38,25 | 41,20% |
2013 |
15,72 27,09 |
29,71 15,72 |
15,72 | 27,09 | 72,33% |
2012 |
14,48 15,72 |
17,39 12,73 |
12,73 | 15,72 | 8,56% |
2011 |
11,54 14,48 |
16,01 10,62 |
10,62 | 14,48 | 25,48% |
2010 |
9,84 11,54 |
12,55 9,22 |
9,22 | 11,54 | 17,28% |
2009 |
4,69 9,84 |
9,84 2,03 |
2,03 | 9,84 | 109,81% |
2008 |
15,31 4,69 |
17,27 2,47 |
2,47 | 4,69 | -69,37% |
2007 |
11,23 15,31 |
19,00 9,65 |
9,65 | 15,31 | 36,33% |