340,680$
-0,19%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 341,08 | 342,00 | 340,58 | 340,68 | -0,19% | 314.884,00 |
| 18.02.2026 | 340,82 | 341,52 | 340,34 | 341,32 | 0,09% | 566.231,00 |
| 17.02.2026 | 340,10 | 341,72 | 339,01 | 341,03 | 0,51% | 407.466,00 |
| 13.02.2026 | 338,84 | 341,66 | 338,84 | 339,30 | 0,17% | 551.721,00 |
| 12.02.2026 | 340,29 | 340,34 | 338,05 | 338,72 | 0,14% | 778.105,00 |
| 11.02.2026 | 339,96 | 340,12 | 337,63 | 338,26 | -0,21% | 701.452,00 |
| 10.02.2026 | 340,89 | 340,92 | 338,70 | 338,97 | -0,02% | 838.153,00 |
| 09.02.2026 | 340,51 | 340,86 | 338,88 | 339,05 | -0,58% | 468.546,00 |
| 06.02.2026 | 343,63 | 344,07 | 339,33 | 341,02 | -0,29% | 1.160.395,00 |
| 05.02.2026 | 340,35 | 343,69 | 340,00 | 342,01 | 0,61% | 1.867.795,00 |
| 04.02.2026 | 348,79 | 350,35 | 339,76 | 339,92 | -4,52% | 1.396.521,00 |
| 03.02.2026 | 357,21 | 358,64 | 355,83 | 356,00 | -0,28% | 1.112.810,00 |
| 02.02.2026 | 358,47 | 359,87 | 356,88 | 356,99 | -0,33% | 842.697,00 |
| 30.01.2026 | 357,86 | 360,44 | 357,16 | 358,17 | 0,33% | 1.135.733,00 |
| 29.01.2026 | 360,40 | 360,40 | 356,39 | 357,00 | -0,57% | 1.535.013,00 |
| 28.01.2026 | 359,30 | 361,05 | 359,03 | 359,03 | -0,10% | 1.319.107,00 |
| 27.01.2026 | 359,00 | 360,00 | 358,36 | 359,40 | 0,11% | 887.777,00 |
| 26.01.2026 | 360,11 | 361,55 | 358,75 | 359,00 | 0,13% | 934.051,00 |
| 22.01.2026 | 357,72 | 360,85 | 357,68 | 358,53 | 0,24% | 1.492.454,00 |
| 21.01.2026 | 357,92 | 362,41 | 355,16 | 357,68 | 0,63% | 2.738.954,00 |
| 20.01.2026 | 350,75 | 356,65 | 350,02 | 355,44 | 1,33% | 3.182.840,00 |
| 16.01.2026 | 349,99 | 352,08 | 349,12 | 350,78 | 0,08% | 3.306.002,00 |
| 15.01.2026 | 347,72 | 352,15 | 345,20 | 350,49 | 11,82% | 9.638.816,00 |
| 14.01.2026 | 300,50 | 316,92 | 296,61 | 313,43 | 4,14% | 883.146,00 |
| 13.01.2026 | 316,24 | 317,77 | 290,00 | 300,97 | -5,79% | 1.366.174,00 |
| 12.01.2026 | 322,29 | 323,66 | 310,00 | 319,47 | -0,92% | 893.902,00 |
| 09.01.2026 | 316,29 | 325,02 | 315,49 | 322,44 | 2,19% | 871.882,00 |
| 08.01.2026 | 314,70 | 317,85 | 311,25 | 315,54 | -0,19% | 491.156,00 |
| 07.01.2026 | 314,61 | 317,17 | 305,30 | 316,15 | -0,26% | 568.370,00 |
| 06.01.2026 | 317,46 | 320,42 | 310,71 | 316,97 | 0,63% | 623.275,00 |
| 05.01.2026 | 309,26 | 315,21 | 306,98 | 315,00 | 1,80% | 357.503,00 |
| 02.01.2026 | 314,27 | 314,27 | 302,19 | 309,42 | -0,48% | 330.228,00 |
| 31.12.2025 | 314,25 | 319,00 | 310,81 | 310,91 | -1,07% | 210.413,00 |
| 30.12.2025 | 315,20 | 319,68 | 312,82 | 314,27 | -0,20% | 237.654,00 |
| 29.12.2025 | 315,99 | 319,78 | 312,91 | 314,89 | -0,66% | 210.211,00 |
| 26.12.2025 | 314,14 | 317,20 | 313,95 | 316,97 | 0,35% | 161.498,00 |
| 24.12.2025 | 315,79 | 318,77 | 314,51 | 315,86 | -0,03% | 127.047,00 |
| 23.12.2025 | 319,94 | 320,35 | 315,39 | 315,95 | -1,53% | 298.664,00 |
| 22.12.2025 | 314,93 | 321,38 | 313,45 | 320,85 | 1,57% | 369.438,00 |
| 19.12.2025 | 315,17 | 317,37 | 311,56 | 315,90 | 0,17% | 658.745,00 |
| 18.12.2025 | 319,75 | 320,00 | 307,00 | 315,35 | 1,97% | 783.703,00 |
| 17.12.2025 | 310,64 | 313,61 | 307,85 | 309,26 | 0,38% | 494.106,00 |
| 16.12.2025 | 309,00 | 314,10 | 307,00 | 308,10 | -0,34% | 668.645,00 |
| 15.12.2025 | 312,50 | 315,74 | 307,84 | 309,15 | -0,92% | 470.933,00 |
| 12.12.2025 | 310,89 | 315,01 | 310,89 | 312,02 | 0,20% | 410.773,00 |
| 11.12.2025 | 305,75 | 314,74 | 304,79 | 311,40 | 2,75% | 685.991,00 |
| 10.12.2025 | 289,30 | 303,20 | 288,35 | 303,07 | 5,55% | 550.643,00 |
| 09.12.2025 | 299,33 | 299,99 | 286,75 | 287,14 | -2,61% | 516.625,00 |
| 08.12.2025 | 300,00 | 301,70 | 292,36 | 294,83 | -1,94% | 523.596,00 |
| 05.12.2025 | 297,16 | 303,00 | 295,34 | 300,66 | 2,02% | 546.115,00 |
| 04.12.2025 | 285,60 | 296,50 | 284,95 | 294,72 | 3,15% | 530.416,00 |
| 03.12.2025 | 289,75 | 292,26 | 285,16 | 285,71 | -0,70% | 313.683,00 |
| 02.12.2025 | 294,61 | 295,39 | 287,20 | 287,71 | -1,35% | 328.422,00 |
| 01.12.2025 | 294,37 | 298,69 | 291,38 | 291,66 | -0,52% | 387.302,00 |
| 28.11.2025 | 295,75 | 297,83 | 291,94 | 293,17 | -0,94% | 254.171,00 |
| 26.11.2025 | 297,05 | 301,22 | 295,59 | 295,96 | -0,92% | 434.735,00 |
| 25.11.2025 | 297,16 | 301,01 | 296,26 | 298,71 | 0,20% | 765.541,00 |
| 24.11.2025 | 287,03 | 298,50 | 286,37 | 298,11 | 6,55% | 594.839,00 |
| 20.11.2025 | 283,90 | 285,00 | 277,54 | 279,79 | -1,19% | 370.202,00 |
| 19.11.2025 | 278,05 | 285,87 | 276,72 | 283,15 | 1,82% | 576.257,00 |
| 18.11.2025 | 277,69 | 280,72 | 276,01 | 278,10 | -0,15% | 307.997,00 |
| 17.11.2025 | 282,93 | 284,91 | 277,64 | 278,51 | -0,08% | 454.542,00 |
| 13.11.2025 | 279,02 | 280,85 | 274,20 | 278,74 | -0,55% | 450.663,00 |
| 12.11.2025 | 278,15 | 283,84 | 276,44 | 280,29 | 0,22% | 428.298,00 |
| 11.11.2025 | 271,34 | 279,92 | 271,32 | 279,68 | 3,37% | 348.608,00 |
| 10.11.2025 | 266,60 | 270,80 | 262,94 | 270,55 | 1,64% | 535.962,00 |
| 07.11.2025 | 263,86 | 270,00 | 259,14 | 266,19 | 0,60% | 636.009,00 |
| 06.11.2025 | 259,79 | 272,00 | 258,59 | 264,61 | 17,32% | 1.111.191,00 |
| 05.11.2025 | 233,86 | 236,33 | 225,52 | 225,54 | -4,06% | 593.207,00 |
| 04.11.2025 | 227,97 | 235,59 | 227,37 | 235,08 | 3,93% | 566.777,00 |
| 03.11.2025 | 225,60 | 226,51 | 221,26 | 226,19 | -0,52% | 492.901,00 |
| 31.10.2025 | 231,60 | 231,66 | 225,46 | 227,37 | -1,80% | 575.731,00 |
| 30.10.2025 | 236,38 | 236,92 | 229,95 | 231,54 | -0,78% | 336.675,00 |
| 29.10.2025 | 232,88 | 239,01 | 228,72 | 233,37 | -0,90% | 485.212,00 |
| 28.10.2025 | 245,09 | 247,77 | 232,51 | 235,50 | -5,04% | 612.758,00 |
| 27.10.2025 | 260,00 | 260,00 | 245,81 | 247,99 | -1,98% | 416.439,00 |
| 24.10.2025 | 254,55 | 255,82 | 248,58 | 252,99 | -0,21% | 324.183,00 |
| 23.10.2025 | 252,77 | 254,45 | 248,22 | 253,51 | 0,59% | 223.184,00 |
| 22.10.2025 | 250,03 | 255,45 | 249,13 | 252,03 | 1,22% | 328.998,00 |
| 21.10.2025 | 249,71 | 249,71 | 246,37 | 249,00 | 0,56% | 375.360,00 |
| 20.10.2025 | 251,84 | 252,45 | 242,80 | 247,62 | -0,55% | 377.053,00 |
| 17.10.2025 | 254,52 | 254,55 | 248,89 | 249,00 | -1,91% | 337.465,00 |
| 16.10.2025 | 253,10 | 254,41 | 250,30 | 253,84 | 0,49% | 201.840,00 |
| 15.10.2025 | 250,15 | 256,16 | 250,15 | 252,61 | -0,91% | 349.476,00 |
| 14.10.2025 | 250,86 | 256,56 | 250,74 | 254,94 | 0,70% | 182.927,00 |
| 13.10.2025 | 261,00 | 265,51 | 252,13 | 253,17 | -2,81% | 283.576,00 |
| 10.10.2025 | 260,85 | 261,51 | 256,88 | 260,49 | -0,34% | 292.849,00 |
| 09.10.2025 | 257,27 | 264,10 | 257,02 | 261,39 | 0,94% | 250.473,00 |
| 08.10.2025 | 254,87 | 260,09 | 252,48 | 258,95 | 3,98% | 334.315,00 |
| 07.10.2025 | 252,38 | 256,46 | 245,13 | 249,04 | -2,57% | 390.862,00 |
| 06.10.2025 | 259,47 | 260,42 | 253,03 | 255,61 | 0,84% | 292.919,00 |
| 02.10.2025 | 249,27 | 254,35 | 247,83 | 253,49 | 1,55% | 312.361,00 |
| 01.10.2025 | 253,45 | 256,98 | 242,41 | 249,63 | -1,46% | 436.202,00 |
| 30.09.2025 | 257,56 | 257,56 | 251,45 | 253,32 | 0,66% | 202.560,00 |
| 29.09.2025 | 252,60 | 254,52 | 250,23 | 251,65 | -0,68% | 320.427,00 |
| 26.09.2025 | 250,71 | 255,02 | 250,30 | 253,37 | 1,67% | 193.050,00 |
| 25.09.2025 | 252,38 | 253,00 | 245,79 | 249,20 | -1,75% | 263.981,00 |
| 24.09.2025 | 254,02 | 256,33 | 250,41 | 253,65 | -0,19% | 518.356,00 |
| 23.09.2025 | 254,18 | 258,18 | 252,56 | 254,14 | 0,19% | 376.597,00 |
| 22.09.2025 | 257,31 | 257,31 | 250,71 | 253,66 | -0,76% | 549.375,00 |