Insulet

PODD
🏛️ 독일 →
261.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 238.50 238.50 238.20 238.20 0.0M
2021-12-29 233.50 237.60 233.50 237.60 0.0M
2021-12-28 240.90 240.90 240.90 240.90 0.0M
2021-12-27 242.00 242.60 242.00 242.10 0.0M
2021-12-23 243.80 243.80 243.80 243.80 0.0M
2021-12-22 235.20 235.30 235.20 235.30 0.0M
2021-12-20 225.30 225.30 225.30 225.30 0.0M
2021-12-17 228.90 228.90 228.90 228.90 0.0M
2021-12-16 239.80 242.50 234.50 234.50 0.0M
2021-12-15 238.50 238.50 238.50 238.50 0.0M
2021-12-14 237.30 237.30 237.30 237.30 0.0M
2021-12-13 234.40 234.40 234.40 234.40 0.0M
2021-12-10 237.40 237.40 237.40 237.40 0.0M
2021-12-09 245.00 245.00 245.00 245.00 0.0M
2021-12-08 246.00 246.00 246.00 246.00 0.0M
2021-12-07 233.00 238.70 233.00 238.70 0.0M
2021-12-06 233.00 233.00 233.00 233.00 0.0M
2021-12-03 249.00 249.00 227.00 227.00 0.0M
2021-11-30 258.70 258.70 257.00 257.00 0.0M
2021-11-29 264.80 264.80 262.30 262.30 0.0M
2021-11-26 261.60 267.20 261.60 267.20 0.0M
2021-11-25 265.70 266.10 265.70 266.10 0.0M
2021-11-24 259.20 266.30 259.20 266.30 0.0M
2021-11-19 266.90 269.10 266.90 269.10 0.0M
2021-11-18 269.70 269.70 268.20 268.20 0.0M
2021-11-11 269.20 269.20 269.20 269.20 0.0M
2021-11-08 272.80 272.80 272.80 272.80 0.0M
2021-11-05 262.80 265.60 260.20 265.60 0.0M
2021-11-04 260.60 260.60 260.60 260.60 0.0M
2021-11-03 270.50 272.60 270.50 272.60 0.0M
2021-11-02 268.70 268.70 266.80 266.80 0.0M
2021-10-27 259.50 259.50 259.50 259.50 0.0M
2021-10-26 262.60 262.60 262.60 262.60 0.0M
2021-10-25 263.70 263.70 263.70 263.70 0.0M
2021-10-20 257.30 259.00 257.30 259.00 0.0M
2021-10-19 258.00 258.00 258.00 258.00 0.0M
2021-10-18 258.00 258.00 258.00 258.00 0.0M
2021-10-15 258.50 258.50 258.50 258.50 0.0M
2021-10-14 259.50 259.50 256.10 256.10 0.0M
2021-10-12 253.00 260.00 253.00 260.00 0.0M
2021-10-11 255.90 255.90 255.50 255.50 0.0M
2021-10-06 246.20 246.20 242.00 242.00 0.0M
2021-10-05 246.50 246.50 246.50 246.50 0.0M
2021-10-04 236.50 236.50 236.00 236.00 0.0M
2021-09-28 239.50 240.00 239.50 240.00 0.0M
2021-09-20 244.70 244.70 244.70 244.70 0.0M
2021-09-16 252.10 252.10 252.10 252.10 0.0M
2021-09-13 245.10 248.50 245.10 248.50 0.0M
2021-09-10 259.20 261.70 250.00 250.00 0.0M
2021-09-08 255.00 255.00 255.00 255.00 0.0M
2021-09-07 259.30 260.90 259.30 259.90 0.0M
2021-09-06 250.00 250.00 250.00 250.00 0.0M
2021-09-03 252.00 252.00 252.00 252.00 0.0M
2021-09-02 258.30 258.90 254.20 254.20 0.0M
2021-09-01 251.50 251.50 251.50 251.50 0.0M
2021-08-30 254.70 254.70 254.70 254.70 0.0M
2021-08-27 252.50 252.50 252.50 252.50 0.0M
2021-08-26 250.00 255.70 250.00 255.70 0.0M
2021-08-25 255.60 260.50 254.20 254.20 0.0M
2021-08-23 255.60 255.60 250.50 250.50 0.0M
2021-08-12 240.60 240.60 240.60 240.60 0.0M
2021-08-10 245.00 245.00 245.00 245.00 0.0M
2021-08-09 245.40 245.40 245.40 245.40 0.0M
2021-08-06 236.00 236.00 224.50 226.40 0.0M
2021-08-05 235.60 235.60 231.90 231.90 0.0M
2021-08-04 230.00 230.00 230.00 230.00 0.0M
2021-07-30 234.20 237.10 234.20 237.10 0.0M
2021-07-29 230.40 231.80 230.40 231.80 0.0M
2021-07-28 228.00 230.60 228.00 230.60 0.0M
2021-07-27 220.30 220.30 220.30 220.30 0.0M
2021-07-26 226.20 226.20 226.20 226.20 0.0M
2021-07-23 230.20 230.20 230.20 230.20 0.0M
2021-07-22 230.00 230.00 230.00 230.00 0.0M
2021-07-19 220.30 225.00 220.30 223.60 0.0M
2021-07-16 224.80 224.90 224.80 224.90 0.0M
2021-07-15 218.70 218.70 218.70 218.70 0.0M
2021-07-14 224.70 224.70 216.60 216.60 0.0M
2021-07-13 229.00 229.00 228.50 228.50 0.0M
2021-07-12 240.30 240.30 240.10 240.10 0.0M
2021-07-08 233.40 233.40 233.40 233.40 0.0M
2021-07-06 238.30 240.40 238.30 240.40 0.0M
2021-06-30 235.50 235.50 235.50 235.50 0.0M
2021-06-29 237.70 237.70 237.70 237.70 0.0M
2021-06-28 238.20 238.20 238.20 238.20 0.0M
2021-06-25 228.00 228.00 228.00 228.00 0.0M
2021-06-24 231.80 231.80 231.80 231.80 0.0M
2021-06-22 234.50 234.50 234.50 234.50 0.0M
2021-06-18 241.00 241.00 241.00 241.00 0.0M
2021-06-17 237.50 240.60 237.50 240.60 0.0M
2021-06-16 227.10 227.10 227.10 227.10 0.0M
2021-06-15 238.60 239.00 238.60 239.00 0.0M
2021-06-11 231.20 231.20 230.90 230.90 0.0M
2021-06-08 228.00 228.00 227.80 227.80 0.0M
2021-06-07 226.50 226.50 226.50 226.50 0.0M
2021-06-01 218.50 218.50 215.80 215.80 0.0M
2021-05-28 228.80 228.80 222.00 222.00 0.0M
2021-05-27 219.60 219.60 219.40 219.40 0.0M
2021-05-26 214.70 215.80 214.70 215.80 0.0M
2021-05-24 206.60 206.60 206.60 206.60 0.0M
2021-05-21 211.00 211.00 208.30 209.30 0.0M
2021-05-20 197.00 207.20 197.00 207.20 0.0M
2021-05-19 196.05 196.05 196.05 196.05 0.0M
2021-05-18 186.05 198.20 186.05 197.50 0.0M
2021-05-17 191.05 191.05 185.90 185.90 0.0M
2021-05-14 193.35 193.35 192.20 192.20 0.0M
2021-05-13 194.50 194.50 194.00 194.00 0.0M
2021-05-11 182.05 193.30 182.05 192.40 0.0M
2021-05-10 191.10 197.00 185.85 185.85 0.0M
2021-05-07 191.70 197.95 191.70 196.90 0.0M
2021-05-06 216.20 217.70 207.60 208.90 0.0M
2021-05-05 226.00 227.10 223.50 223.50 0.0M
2021-05-04 239.50 239.50 232.80 232.80 0.0M
2021-05-03 240.00 240.00 240.00 240.00 0.0M
2021-04-30 245.00 246.40 241.80 246.40 0.0M
2021-04-29 250.50 250.50 250.50 250.50 0.0M
2021-04-27 250.50 253.50 250.50 253.50 0.0M
2021-04-26 249.70 249.70 245.20 245.20 0.0M
2021-04-20 237.00 237.00 237.00 237.00 0.0M
2021-04-19 242.70 242.70 236.10 236.10 0.0M
2021-04-16 250.70 252.40 243.40 243.40 0.0M
2021-04-15 243.40 243.40 243.40 243.40 0.0M
2021-04-13 240.40 240.40 240.40 240.40 0.0M
2021-04-09 244.40 246.10 244.40 246.10 0.0M
2021-04-08 239.00 240.60 239.00 240.60 0.0M
2021-04-07 237.60 237.60 237.60 237.60 0.0M
2021-04-06 233.60 233.60 233.60 233.60 0.0M
2021-04-01 224.20 224.20 224.20 224.20 0.0M
2021-03-29 229.90 229.90 229.90 229.90 0.0M
2021-03-26 224.90 224.90 223.90 223.90 0.0M
2021-03-25 218.30 219.80 218.30 219.80 0.0M
2021-03-24 227.20 227.20 227.20 227.20 0.0M
2021-03-23 229.60 236.10 225.30 236.10 0.0M
2021-03-22 221.70 226.50 221.70 226.50 0.0M
2021-03-19 212.10 219.40 212.10 219.40 0.0M
2021-03-16 229.10 229.10 229.10 229.10 0.0M
2021-03-12 215.60 215.60 215.60 215.60 0.0M
2021-03-11 217.70 217.70 217.70 217.70 0.0M
2021-03-10 204.80 204.80 200.30 200.30 0.0M
2021-03-05 195.10 210.00 195.10 210.00 0.0M
2021-03-04 205.10 205.10 202.00 202.00 0.0M
2021-03-03 213.30 213.30 209.00 209.00 0.0M
2021-02-24 221.20 230.00 218.00 218.00 0.0M
2021-02-23 215.00 215.00 215.00 215.00 0.0M
2021-02-22 215.00 215.00 209.40 209.40 0.0M
2021-02-18 236.20 236.20 227.00 227.00 0.0M
2021-02-17 228.00 228.70 228.00 228.70 0.0M
2021-02-16 242.60 242.60 242.60 242.60 0.0M
2021-02-15 241.20 241.20 241.20 241.20 0.0M
2021-02-12 236.70 236.70 236.70 236.70 0.0M
2021-02-10 232.00 232.00 232.00 232.00 0.0M
2021-02-09 235.90 235.90 232.00 232.00 0.0M
2021-02-08 234.00 234.00 234.00 234.00 0.0M
2021-02-05 237.20 237.20 237.20 237.20 0.0M
2021-02-04 235.50 235.50 235.50 235.50 0.0M
2021-02-02 227.20 227.20 227.20 227.20 0.0M
2021-02-01 221.00 221.20 221.00 221.20 0.0M
2021-01-29 224.70 227.20 224.70 225.20 0.0M
2021-01-28 218.40 218.40 208.90 216.90 0.0M
2021-01-27 229.20 229.20 218.40 218.40 0.0M
2021-01-26 236.80 236.80 230.00 230.00 0.0M
2021-01-25 246.10 246.10 246.10 246.10 0.0M
2021-01-21 237.60 242.50 237.60 241.00 0.0M
2021-01-20 243.70 243.70 243.70 243.70 0.0M
2021-01-19 236.70 238.80 232.90 234.10 0.0M
2021-01-18 228.40 235.00 228.40 235.00 0.0M
2021-01-14 227.60 233.60 219.60 233.60 0.0M
2021-01-13 216.30 222.10 216.30 222.10 0.0M
2021-01-12 211.20 211.20 211.20 211.20 0.0M
2021-01-11 219.00 219.00 212.60 212.60 0.0M
2021-01-08 208.20 218.30 208.20 218.30 0.0M
2021-01-06 209.30 209.30 209.30 209.30 0.0M
2021-01-05 209.20 209.20 209.20 209.20 0.0M
2021-01-04 205.00 206.10 204.10 206.10 0.0M