Insulet

PODD
🏛️ 독일 →
259.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 251.80 251.80 251.50 251.60 0.0M
2024-12-27 252.80 252.80 252.80 252.80 0.0M
2024-12-23 258.30 258.30 250.80 250.80 0.0M
2024-12-20 244.20 244.20 244.20 244.20 0.0M
2024-12-19 244.20 247.90 244.20 247.90 0.0M
2024-12-18 246.60 249.00 246.60 249.00 0.0M
2024-12-17 250.20 250.20 247.70 249.40 0.0M
2024-12-16 254.90 256.00 254.60 254.60 0.0M
2024-12-13 257.80 257.90 257.80 257.90 0.0M
2024-12-12 258.70 266.60 258.70 264.50 0.0M
2024-12-11 263.30 264.60 262.40 262.40 0.0M
2024-12-10 249.50 262.80 249.50 262.50 0.0M
2024-12-09 253.10 253.10 248.90 250.30 0.0M
2024-12-06 254.60 254.60 254.20 254.20 0.0M
2024-12-05 257.70 260.00 257.10 260.00 0.0M
2024-12-04 259.70 259.70 253.30 253.30 0.0M
2024-12-03 251.70 255.20 251.70 255.10 0.0M
2024-12-02 256.40 256.80 249.20 256.80 0.0M
2024-11-29 254.80 257.10 252.80 252.80 0.0M
2024-11-28 251.60 251.70 251.60 251.70 0.0M
2024-11-27 257.00 257.00 257.00 257.00 0.0M
2024-11-26 256.00 256.00 252.30 252.30 0.0M
2024-11-25 255.00 255.90 251.30 253.00 0.0M
2024-11-22 248.80 252.50 247.80 251.80 0.0M
2024-11-21 254.90 254.90 252.50 252.50 0.0M
2024-11-19 243.80 246.80 243.80 246.80 0.0M
2024-11-18 244.20 248.40 244.20 248.40 0.0M
2024-11-15 247.70 249.90 244.80 244.80 0.0M
2024-11-14 254.10 254.10 244.40 244.40 0.0M
2024-11-13 260.30 260.30 255.20 255.20 0.0M
2024-11-12 257.30 259.90 256.60 259.90 0.0M
2024-11-11 252.20 262.00 249.80 262.00 0.0M
2024-11-08 230.30 256.70 230.30 254.00 0.0M
2024-11-07 224.30 224.50 224.30 224.50 0.0M
2024-11-06 227.20 230.40 221.10 222.80 0.0M
2024-11-05 216.40 217.10 216.40 217.10 0.0M
2024-11-04 217.80 220.00 214.50 217.20 0.0M
2024-11-01 215.70 215.70 215.70 215.70 0.0M
2024-10-30 216.30 216.30 212.80 212.80 0.0M
2024-10-28 218.50 219.10 216.00 216.00 0.0M
2024-10-25 215.80 215.80 211.70 211.70 0.0M
2024-10-24 216.10 219.30 216.10 219.30 0.0M
2024-10-23 220.30 221.70 219.70 219.70 0.0M
2024-10-22 217.00 217.00 217.00 217.00 0.0M
2024-10-21 219.20 219.80 218.00 219.80 0.0M
2024-10-18 209.70 216.20 209.70 215.30 0.0M
2024-10-16 209.70 213.70 209.70 213.70 0.0M
2024-10-15 215.30 215.30 211.00 211.00 0.0M
2024-10-14 214.10 214.10 214.00 214.00 0.0M
2024-10-11 216.80 216.80 216.80 216.80 0.0M
2024-10-10 213.40 213.40 211.50 211.50 0.0M
2024-10-09 210.50 210.50 210.10 210.10 0.0M
2024-10-08 205.70 210.00 205.70 210.00 0.0M
2024-10-07 211.10 211.10 206.80 207.30 0.0M
2024-10-04 210.20 210.20 208.70 208.70 0.0M
2024-10-03 211.00 211.80 211.00 211.80 0.0M
2024-10-02 212.90 212.90 209.80 210.80 0.0M
2024-10-01 210.80 210.80 209.40 209.40 0.0M
2024-09-30 207.70 207.70 207.70 207.70 0.0M
2024-09-26 216.30 216.30 210.00 210.00 0.0M
2024-09-25 214.00 215.10 214.00 215.10 0.0M
2024-09-24 216.50 216.70 213.30 214.20 0.0M
2024-09-23 213.90 214.00 213.30 213.30 0.0M
2024-09-20 214.30 214.30 214.30 214.30 0.0M
2024-09-19 209.10 212.60 209.10 212.60 0.0M
2024-09-18 211.80 211.80 208.80 208.80 0.0M
2024-09-17 208.90 217.30 208.90 212.00 0.0M
2024-09-16 211.90 211.90 210.00 210.00 0.0M
2024-09-13 209.50 210.00 209.50 210.00 0.0M
2024-09-12 206.70 208.00 206.70 208.00 0.0M
2024-09-11 205.90 205.90 203.10 204.30 0.0M
2024-09-10 199.60 205.20 199.60 205.20 0.0M
2024-09-09 196.45 199.15 195.90 195.90 0.0M
2024-09-06 192.05 193.95 190.90 190.90 0.0M
2024-09-05 197.90 197.90 197.90 197.90 0.0M
2024-09-04 193.00 195.75 192.15 192.15 0.0M
2024-08-30 184.00 184.00 182.85 182.85 0.0M
2024-08-29 186.95 187.05 185.35 185.35 0.0M
2024-08-28 174.00 174.00 174.00 174.00 0.0M
2024-08-27 161.60 164.10 161.60 164.10 0.0M
2024-08-26 164.50 165.10 164.50 165.10 0.0M
2024-08-23 168.45 168.45 165.25 165.25 0.0M
2024-08-22 168.25 168.25 168.25 168.25 0.0M
2024-08-21 163.05 166.75 163.05 166.75 0.0M
2024-08-20 175.40 175.40 175.40 175.40 0.0M
2024-08-19 173.90 173.90 173.90 173.90 0.0M
2024-08-16 175.60 175.60 175.60 175.60 0.0M
2024-08-15 175.80 175.80 175.70 175.70 0.0M
2024-08-09 175.45 175.45 175.45 175.45 0.0M
2024-08-08 172.20 181.60 172.20 181.60 0.0M
2024-08-07 179.40 182.60 179.40 182.60 0.0M
2024-08-06 174.10 174.10 174.10 174.10 0.0M
2024-08-05 173.90 173.90 172.85 172.85 0.0M
2024-08-02 182.90 182.90 179.45 179.45 0.0M
2024-08-01 181.00 181.00 179.65 179.65 0.0M
2024-07-31 181.25 181.25 179.90 179.90 0.0M
2024-07-30 176.10 180.00 176.10 180.00 0.0M
2024-07-29 176.50 176.50 173.70 173.70 0.0M
2024-07-26 166.45 189.25 166.45 173.50 0.0M
2024-07-25 180.50 180.50 176.70 176.70 0.0M
2024-07-24 179.65 179.65 179.05 179.05 0.0M
2024-07-23 179.30 179.30 179.30 179.30 0.0M
2024-07-22 180.55 180.55 180.55 180.55 0.0M
2024-07-19 179.25 181.75 179.25 181.75 0.0M
2024-07-18 181.05 181.05 181.00 181.00 0.0M
2024-07-17 181.65 181.65 181.65 181.65 0.0M
2024-07-16 184.00 184.75 184.00 184.75 0.0M
2024-07-15 187.30 187.30 187.30 187.30 0.0M
2024-07-12 188.95 192.00 188.95 189.60 0.0M
2024-07-11 183.45 183.45 183.45 183.45 0.0M
2024-07-10 181.75 181.75 180.20 180.20 0.0M
2024-07-09 182.20 182.20 179.15 179.15 0.0M
2024-07-08 182.95 183.10 182.95 183.10 0.0M
2024-07-04 180.35 180.55 180.35 180.55 0.0M
2024-07-03 181.40 181.40 181.40 181.40 0.0M
2024-07-02 181.00 185.70 181.00 185.70 0.0M
2024-07-01 189.35 189.35 182.10 182.10 0.0M
2024-06-28 195.05 195.05 190.70 190.70 0.0M
2024-06-27 191.25 193.95 191.25 193.95 0.0M
2024-06-26 193.50 193.90 192.80 192.80 0.0M
2024-06-25 191.60 191.60 188.95 190.90 0.0M
2024-06-24 192.00 192.00 190.70 190.70 0.0M
2024-06-21 185.00 190.05 185.00 190.05 0.0M
2024-06-20 182.90 182.90 182.90 182.90 0.0M
2024-06-18 183.75 184.15 183.75 184.15 0.0M
2024-06-17 188.80 188.80 188.80 188.80 0.0M
2024-06-14 186.45 187.40 186.40 187.30 0.0M
2024-06-13 185.95 187.65 185.95 187.65 0.0M
2024-06-12 180.50 187.65 180.50 187.65 0.0M
2024-06-11 176.95 179.70 176.95 179.70 0.0M
2024-06-10 177.90 178.85 176.35 178.85 0.0M
2024-06-07 178.05 178.05 177.85 177.85 0.0M
2024-06-06 172.20 177.55 172.20 177.55 0.0M
2024-06-05 168.65 172.90 168.65 172.90 0.0M
2024-06-04 164.90 164.90 164.90 164.90 0.0M
2024-06-03 164.60 167.30 164.60 167.30 0.0M
2024-05-31 163.75 163.75 163.75 163.75 0.0M
2024-05-30 159.50 165.00 159.50 164.05 0.0M
2024-05-29 164.25 164.25 159.00 159.00 0.0M
2024-05-28 165.00 165.00 164.55 164.55 0.0M
2024-05-27 165.05 167.30 165.05 167.30 0.0M
2024-05-24 156.80 161.95 156.80 161.95 0.0M
2024-05-23 168.75 168.85 159.45 159.45 0.0M
2024-05-22 167.15 167.75 167.15 167.75 0.0M
2024-05-21 167.85 167.85 167.85 167.85 0.0M
2024-05-20 171.00 171.45 169.95 169.95 0.0M
2024-05-17 170.50 172.15 170.50 172.15 0.0M
2024-05-16 164.95 170.00 164.55 170.00 0.0M
2024-05-15 159.00 162.00 159.00 162.00 0.0M
2024-05-14 148.35 150.35 148.35 150.35 0.0M
2024-05-13 155.40 155.40 149.70 149.70 0.0M
2024-05-10 162.10 174.00 152.60 152.60 0.0M
2024-05-09 162.10 162.85 162.10 162.85 0.0M
2024-05-08 166.50 166.50 165.00 165.00 0.0M
2024-05-07 166.50 171.65 166.50 169.70 0.0M
2024-05-06 163.60 163.60 163.60 163.60 0.0M
2024-05-03 165.75 165.80 162.10 162.10 0.0M
2024-05-02 160.00 161.30 157.45 161.30 0.0M
2024-04-30 160.15 160.15 159.80 159.80 0.0M
2024-04-29 156.45 157.10 156.30 156.30 0.0M
2024-04-25 152.00 152.00 150.00 150.00 0.0M
2024-04-23 155.20 157.00 155.20 155.75 0.0M
2024-04-19 154.00 154.00 152.95 152.95 0.0M
2024-04-18 154.90 154.90 154.65 154.65 0.0M
2024-04-17 158.35 158.35 158.35 158.35 0.0M
2024-04-16 162.75 163.60 162.75 163.30 0.0M
2024-04-15 166.25 167.15 166.25 167.15 0.0M
2024-04-12 169.80 169.80 166.90 166.90 0.0M
2024-04-11 166.00 166.00 166.00 166.00 0.0M
2024-04-10 162.85 162.85 162.40 162.40 0.0M
2024-04-09 162.75 162.75 162.75 162.75 0.0M
2024-04-08 153.40 153.40 153.40 153.40 0.0M
2024-04-04 151.20 151.20 151.20 151.20 0.0M
2024-04-03 152.60 152.60 152.60 152.60 0.0M
2024-04-02 157.75 157.75 152.80 152.80 0.0M
2024-03-28 155.10 158.40 155.10 157.20 0.0M
2024-03-25 153.65 153.65 150.60 151.45 0.0M
2024-03-22 152.65 152.65 150.50 150.65 0.0M
2024-03-20 155.35 155.35 150.90 150.90 0.0M
2024-03-19 156.70 156.70 151.70 151.70 0.0M
2024-03-18 154.70 157.85 154.70 157.55 0.0M
2024-03-15 155.55 155.55 152.70 152.70 0.0M
2024-03-14 157.80 157.80 153.65 153.65 0.0M
2024-03-13 165.00 165.00 162.95 162.95 0.0M
2024-03-12 166.55 166.55 166.55 166.55 0.0M
2024-03-08 161.60 163.55 161.60 163.55 0.0M
2024-03-07 150.65 152.95 150.65 152.90 0.0M
2024-03-05 155.60 158.85 148.55 148.55 0.0M
2024-03-04 156.85 156.85 152.20 155.10 0.0M
2024-03-01 150.75 153.40 150.50 153.40 0.0M
2024-02-29 150.20 150.45 150.20 150.45 0.0M
2024-02-28 152.15 152.15 151.00 151.00 0.0M
2024-02-27 154.45 156.70 151.80 153.40 0.0M
2024-02-26 170.90 170.90 157.15 157.15 0.0M
2024-02-23 170.00 171.50 167.00 171.50 0.0M
2024-02-22 179.85 179.85 179.85 179.85 0.0M
2024-02-21 176.30 176.30 176.30 176.30 0.0M
2024-02-20 176.45 176.50 176.45 176.50 0.0M
2024-02-19 175.95 178.80 175.95 178.70 0.0M
2024-02-16 175.40 178.05 175.30 178.05 0.0M
2024-02-15 175.05 177.60 175.05 176.65 0.0M
2024-02-14 175.75 175.75 175.75 175.75 0.0M
2024-02-13 176.95 176.95 176.95 176.95 0.0M
2024-02-12 177.95 177.95 177.95 177.95 0.0M
2024-02-09 183.75 183.90 178.05 178.05 0.0M
2024-02-08 183.10 183.10 183.05 183.05 0.0M
2024-02-07 186.85 186.85 185.05 185.05 0.0M
2024-02-06 182.75 182.75 182.75 182.75 0.0M
2024-02-05 181.00 181.00 178.40 179.00 0.0M
2024-02-01 178.45 178.60 175.60 178.60 0.0M
2024-01-31 176.45 178.05 175.25 178.05 0.0M
2024-01-30 182.25 182.25 177.60 177.60 0.0M
2024-01-29 180.90 180.90 180.90 180.90 0.0M
2024-01-26 181.50 181.50 181.50 181.50 0.0M
2024-01-25 183.75 185.95 183.75 184.00 0.0M
2024-01-24 188.00 188.35 185.85 186.05 0.0M
2024-01-23 190.20 190.20 190.20 190.20 0.0M
2024-01-22 186.95 186.95 186.95 186.95 0.0M
2024-01-19 186.25 187.05 186.25 187.05 0.0M
2024-01-18 183.30 186.90 183.30 186.90 0.0M
2024-01-15 184.80 184.85 182.05 184.85 0.0M
2024-01-12 190.30 190.30 185.65 185.65 0.0M
2024-01-11 185.85 185.85 185.85 185.85 0.0M
2024-01-10 185.60 185.60 185.60 185.60 0.0M
2024-01-09 182.90 182.90 182.90 182.90 0.0M
2024-01-08 181.80 184.70 181.70 184.70 0.0M
2024-01-05 181.45 181.45 181.15 181.15 0.0M
2024-01-04 178.90 182.85 178.90 181.85 0.0M
2024-01-03 192.00 192.00 182.65 182.65 0.0M
2024-01-02 198.25 198.60 190.15 190.15 0.0M