Stockscreener 앱 받기
262.00
1.72%
-4.58
시장 영업 전:
263.60
1.60
+0.61%
Insulet Corporation 주식 (PODD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $267.4 | $261.9 | $5.51 | 688,090.0 | -1.72% |
| 2024-11-20 | $267.1 | $260.6 | $6.43 | 507,903.0 | +1.75% |
| 2024-11-19 | $265.3 | $259.2 | $6.08 | 433,925.0 | +0.50% |
| 2024-11-18 | $263.9 | $260.0 | $3.92 | 668,706.0 | +0.22% |
| 2024-11-15 | $264.7 | $257.4 | $7.28 | 906,578.0 | -0.40% |
| 2024-11-14 | $267.6 | $258.1 | $9.43 | 735,882.0 | -2.94% |
| 2024-11-13 | $276.6 | $267.0 | $9.58 | 397,615.0 | -2.20% |
| 2024-11-12 | $276.1 | $271.2 | $4.82 | 670,649.0 | -0.22% |
| 2024-11-11 | $279.4 | $267.3 | $12.10 | 804,026.0 | +2.87% |
| 2024-11-08 | $275.5 | $253.8 | $21.68 | 1,567,554.0 | +9.40% |
| 2024-11-07 | $245.2 | $236.6 | $8.54 | 767,656.0 | +2.37% |
| 2024-11-06 | $248.6 | $234.9 | $13.66 | 926,382.0 | -0.84% |
| 2024-11-05 | $242.1 | $233.5 | $8.64 | 365,200.0 | +1.63% |
| 2024-11-04 | $240.8 | $235.8 | $4.97 | 534,625.0 | +0.78% |
| 2024-11-01 | $236.7 | $229.6 | $7.18 | 373,612.0 | +1.76% |
| 2024-10-31 | $232.0 | $227.0 | $4.94 | 542,400.0 | +0.41% |
| 2024-10-30 | $232.4 | $229.6 | $2.80 | 429,490.0 | -0.77% |
| 2024-10-29 | $234.0 | $230.1 | $3.90 | 377,507.0 | -0.43% |
| 2024-10-28 | $236.9 | $233.2 | $3.70 | 313,916.0 | -0.11% |
| 2024-10-25 | $238.7 | $226.5 | $12.20 | 415,432.0 | -1.68% |
| 2024-10-24 | $238.5 | $235.1 | $3.47 | 223,015.0 | +1.19% |
| 2024-10-23 | $238.7 | $234.5 | $4.19 | 477,385.0 | -0.74% |
Insulet Corporation 주식 (PODD) 연도별 가격 이력
이 심층 분석에서는 Insulet Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PODD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Insulet Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insulet Corporation 주식 (PODD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $279.4 | $229.6 | $49.84 | 11,036,493.0 | +13.16% |
| 2024-10 | $239.1 | $225.4 | $13.72 | 9,631,132.0 | -0.52% |
| 2024-09 | $244.0 | $199.7 | $44.29 | 14,554,984.0 | +14.79% |
| 2024-08 | $209.2 | $173.0 | $36.22 | 17,596,667.0 | +4.33% |
| 2024-07 | $209.3 | $180.4 | $28.90 | 13,167,229.0 | -3.69% |
| 2024-06 | $208.2 | $172.1 | $36.14 | 14,296,623.0 | +13.89% |
| 2024-05 | $193.3 | $160.2 | $33.11 | 22,918,180.0 | +3.05% |
| 2024-04 | $180.0 | $160.4 | $19.63 | 14,695,486.0 | +0.32% |
| 2024-03 | $184.8 | $160.8 | $24.01 | 17,260,456.0 | +4.51% |
| 2024-02 | $202.7 | $161.5 | $41.21 | 19,592,523.0 | -14.08% |
| 2024-01 | $217.5 | $190.3 | $27.18 | 18,676,256.0 | -12.03% |
Insulet Corporation 주식 (PODD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $223.6 | $185.9 | $37.69 | 16,552,826.0 | +14.75% |
| 2023-11 | $194.9 | $128.7 | $66.19 | 31,003,145.0 | +42.63% |
| 2023-10 | $169.3 | $125.8 | $43.44 | 32,282,800.0 | -16.88% |
| 2023-09 | $198.2 | $152.4 | $45.76 | 25,861,754.0 | -16.81% |
| 2023-08 | $277.6 | $178.6 | $99.10 | 32,385,791.0 | -30.73% |
| 2023-07 | $293.6 | $274.5 | $19.16 | 8,975,269.0 | -4.02% |
| 2023-06 | $298.9 | $270.0 | $28.95 | 12,120,072.0 | +5.14% |
| 2023-05 | $335.9 | $268.8 | $67.15 | 14,200,901.0 | -13.77% |
| 2023-04 | $328.9 | $311.6 | $17.29 | 8,889,371.0 | -0.29% |
| 2023-03 | $326.7 | $269.1 | $57.68 | 34,929,103.0 | +15.41% |
| 2023-02 | $311.9 | $273.2 | $38.75 | 9,192,098.0 | -3.81% |
| 2023-01 | $309.4 | $278.2 | $31.26 | 7,637,244.0 | -2.40% |
Insulet Corporation 주식 (PODD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $316.4 | $286.1 | $30.39 | 6,392,191.0 | -1.66% |
| 2022-11 | $320.0 | $255.0 | $65.00 | 13,285,004.0 | +15.67% |
| 2022-10 | $266.1 | $208.5 | $57.52 | 8,141,146.0 | +12.82% |
| 2022-09 | $274.1 | $227.0 | $47.06 | 8,397,282.0 | -10.20% |
| 2022-08 | $283.3 | $241.9 | $41.38 | 9,433,158.0 | +3.10% |
| 2022-07 | $249.5 | $216.9 | $32.53 | 7,228,288.0 | +13.70% |
| 2022-06 | $232.3 | $192.3 | $39.98 | 8,445,810.0 | +2.09% |
| 2022-05 | $249.6 | $181.0 | $68.61 | 16,970,654.0 | -10.67% |
| 2022-04 | $280.4 | $228.1 | $52.25 | 7,724,390.0 | -10.29% |
| 2022-03 | $278.7 | $210.2 | $68.48 | 14,914,250.0 | +0.64% |
| 2022-02 | $266.5 | $212.1 | $54.39 | 10,487,263.0 | +6.73% |
| 2022-01 | $282.9 | $193.7 | $89.17 | 16,260,792.0 | -6.79% |
1.66%
0.80%
자본화:
|
볼륨(24시간):