291,680$
-3,77%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 303,72 | 304,11 | 290,55 | 291,68 | -3,77% | 624.494,00 |
| 20.02.2025 | 304,67 | 309,08 | 300,00 | 303,12 | -0,21% | 683.694,00 |
| 19.02.2025 | 296,10 | 310,00 | 290,11 | 303,76 | 12,03% | 1.809.182,00 |
| 18.02.2025 | 264,82 | 273,55 | 264,82 | 271,14 | 0,92% | 701.963,00 |
| 14.02.2025 | 272,85 | 274,75 | 266,86 | 268,67 | -1,55% | 400.891,00 |
| 13.02.2025 | 267,67 | 273,07 | 267,37 | 272,89 | 2,18% | 301.634,00 |
| 12.02.2025 | 261,74 | 267,64 | 260,51 | 267,06 | -0,46% | 350.853,00 |
| 11.02.2025 | 260,35 | 270,92 | 258,82 | 268,30 | 2,78% | 779.002,00 |
| 10.02.2025 | 260,72 | 262,32 | 259,43 | 261,05 | 0,15% | 300.737,00 |
| 07.02.2025 | 260,00 | 263,11 | 259,21 | 260,67 | -0,32% | 266.248,00 |
| 06.02.2025 | 264,22 | 265,56 | 259,79 | 261,50 | -1,67% | 341.196,00 |
| 05.02.2025 | 266,17 | 266,65 | 263,05 | 265,94 | 1,46% | 342.417,00 |
| 04.02.2025 | 266,49 | 266,49 | 259,58 | 262,11 | -1,09% | 827.438,00 |
| 03.02.2025 | 264,80 | 267,00 | 263,16 | 265,00 | -0,74% | 535.034,00 |
| 31.01.2025 | 269,00 | 271,53 | 266,62 | 266,97 | -0,75% | 304.079,00 |
| 30.01.2025 | 269,89 | 272,50 | 267,28 | 269,00 | -0,27% | 259.513,00 |
| 29.01.2025 | 270,76 | 271,57 | 266,37 | 269,73 | -0,40% | 349.158,00 |
| 28.01.2025 | 269,51 | 275,18 | 269,51 | 270,82 | -0,70% | 317.387,00 |
| 27.01.2025 | 272,21 | 275,00 | 270,55 | 272,73 | -0,49% | 257.228,00 |
| 24.01.2025 | 272,05 | 275,49 | 271,01 | 274,06 | 0,10% | 388.491,00 |
| 23.01.2025 | 275,13 | 275,65 | 270,04 | 273,78 | -0,75% | 639.072,00 |
| 22.01.2025 | 266,23 | 277,89 | 266,23 | 275,84 | 2,85% | 690.262,00 |
| 21.01.2025 | 270,00 | 270,69 | 265,14 | 268,20 | 1,71% | 413.084,00 |
| 17.01.2025 | 264,93 | 264,93 | 259,31 | 263,69 | 0,53% | 433.780,00 |
| 16.01.2025 | 261,58 | 263,77 | 257,89 | 262,31 | 0,21% | 490.311,00 |
| 15.01.2025 | 255,17 | 262,74 | 253,93 | 261,77 | 3,51% | 480.959,00 |
| 14.01.2025 | 249,41 | 254,00 | 245,27 | 252,89 | 2,41% | 450.391,00 |
| 13.01.2025 | 238,89 | 248,54 | 237,65 | 246,93 | -1,47% | 425.409,00 |
| 10.01.2025 | 254,01 | 255,63 | 247,94 | 250,62 | -2,79% | 466.971,00 |
| 08.01.2025 | 252,19 | 258,52 | 248,71 | 257,81 | 2,21% | 445.238,00 |
| 07.01.2025 | 240,12 | 260,88 | 238,00 | 252,23 | 6,30% | 1.052.668,00 |
| 06.01.2025 | 244,27 | 252,90 | 222,59 | 237,28 | -1,94% | 1.010.636,00 |
| 03.01.2025 | 241,80 | 243,38 | 239,76 | 241,97 | 0,83% | 170.558,00 |
| 02.01.2025 | 238,55 | 243,15 | 237,63 | 239,99 | 1,06% | 145.804,00 |
| 31.12.2024 | 241,04 | 241,89 | 236,62 | 237,48 | -0,29% | 189.833,00 |
| 30.12.2024 | 236,98 | 240,51 | 234,55 | 238,18 | -0,70% | 157.861,00 |
| 27.12.2024 | 239,89 | 241,89 | 236,93 | 239,85 | -0,29% | 294.374,00 |
| 26.12.2024 | 239,26 | 241,92 | 238,54 | 240,54 | 0,07% | 180.599,00 |
| 24.12.2024 | 241,82 | 241,82 | 239,59 | 240,36 | -0,08% | 88.821,00 |
| 23.12.2024 | 243,96 | 245,74 | 237,68 | 240,55 | -0,82% | 206.364,00 |
| 20.12.2024 | 242,53 | 245,89 | 241,24 | 242,54 | -0,40% | 864.417,00 |
| 19.12.2024 | 239,42 | 245,56 | 235,76 | 243,52 | 1,93% | 402.878,00 |
| 18.12.2024 | 246,08 | 247,93 | 238,70 | 238,90 | -3,49% | 414.161,00 |
| 17.12.2024 | 251,28 | 251,28 | 244,64 | 247,55 | 0,13% | 336.425,00 |
| 16.12.2024 | 244,16 | 250,37 | 243,74 | 247,24 | 0,69% | 317.653,00 |
| 13.12.2024 | 251,71 | 251,74 | 244,37 | 245,55 | -2,66% | 240.016,00 |
| 12.12.2024 | 250,22 | 254,58 | 243,36 | 252,26 | -0,55% | 389.649,00 |
| 11.12.2024 | 247,55 | 259,27 | 247,55 | 253,66 | 4,70% | 669.050,00 |
| 10.12.2024 | 243,06 | 245,30 | 240,47 | 242,27 | 0,59% | 232.804,00 |
| 09.12.2024 | 236,85 | 241,98 | 236,62 | 240,86 | 1,53% | 170.474,00 |
| 06.12.2024 | 244,50 | 245,30 | 236,61 | 237,23 | -2,25% | 203.374,00 |
| 05.12.2024 | 248,02 | 248,61 | 242,30 | 242,70 | -2,56% | 194.610,00 |
| 04.12.2024 | 244,10 | 250,63 | 244,10 | 249,08 | 1,57% | 219.560,00 |
| 03.12.2024 | 244,38 | 246,77 | 242,70 | 245,24 | 0,16% | 279.206,00 |
| 02.12.2024 | 244,06 | 245,66 | 241,91 | 244,84 | 0,29% | 222.950,00 |
| 29.11.2024 | 243,12 | 246,61 | 242,30 | 244,12 | -0,01% | 114.677,00 |
| 27.11.2024 | 249,86 | 250,81 | 240,30 | 244,15 | -1,93% | 271.479,00 |
| 26.11.2024 | 245,70 | 250,95 | 244,02 | 248,96 | 1,75% | 283.162,00 |
| 25.11.2024 | 247,18 | 249,86 | 243,88 | 244,68 | -0,07% | 399.995,00 |
| 22.11.2024 | 240,13 | 245,21 | 237,92 | 244,84 | 2,36% | 244.144,00 |
| 20.11.2024 | 236,74 | 242,95 | 235,29 | 239,20 | 0,88% | 247.440,00 |
| 19.11.2024 | 237,28 | 239,35 | 234,62 | 237,11 | -1,40% | 203.381,00 |
| 18.11.2024 | 237,88 | 241,82 | 235,30 | 240,48 | 1,11% | 616.128,00 |
| 15.11.2024 | 232,22 | 239,73 | 231,27 | 237,84 | 1,85% | 373.287,00 |
| 14.11.2024 | 236,00 | 237,25 | 232,51 | 233,51 | -1,08% | 192.852,00 |
| 13.11.2024 | 237,70 | 238,29 | 235,13 | 236,05 | -0,07% | 180.909,00 |
| 12.11.2024 | 240,00 | 242,65 | 236,01 | 236,22 | -2,42% | 271.963,00 |
| 11.11.2024 | 236,71 | 243,38 | 236,71 | 242,07 | 2,38% | 433.606,00 |
| 08.11.2024 | 232,36 | 236,54 | 231,93 | 236,45 | 1,45% | 310.255,00 |
| 07.11.2024 | 233,96 | 239,99 | 232,92 | 233,07 | -0,27% | 380.965,00 |
| 06.11.2024 | 238,90 | 238,90 | 228,90 | 233,70 | 0,56% | 418.346,00 |
| 05.11.2024 | 229,01 | 235,47 | 228,65 | 232,39 | 1,25% | 417.380,00 |
| 04.11.2024 | 233,84 | 237,46 | 227,89 | 229,51 | -1,62% | 453.729,00 |
| 01.11.2024 | 231,08 | 236,56 | 227,93 | 233,30 | 1,94% | 487.597,00 |
| 31.10.2024 | 207,58 | 230,75 | 207,58 | 228,87 | 8,32% | 918.849,00 |
| 30.10.2024 | 208,18 | 218,21 | 208,18 | 211,29 | 0,79% | 733.347,00 |
| 29.10.2024 | 208,62 | 214,97 | 206,52 | 209,63 | 0,43% | 584.468,00 |
| 28.10.2024 | 206,17 | 213,86 | 205,80 | 208,74 | 1,97% | 530.900,00 |
| 25.10.2024 | 206,00 | 206,72 | 203,72 | 204,71 | -0,89% | 244.600,00 |
| 24.10.2024 | 204,89 | 208,22 | 204,89 | 206,55 | 1,39% | 328.968,00 |
| 23.10.2024 | 205,36 | 205,36 | 199,01 | 203,71 | -0,93% | 233.880,00 |
| 22.10.2024 | 205,85 | 206,81 | 202,00 | 205,62 | -0,51% | 228.781,00 |
| 21.10.2024 | 208,35 | 209,91 | 201,96 | 206,68 | -0,94% | 225.221,00 |
| 18.10.2024 | 204,29 | 209,70 | 203,84 | 208,65 | 3,16% | 221.280,00 |
| 17.10.2024 | 205,43 | 206,28 | 198,68 | 202,26 | -1,54% | 279.948,00 |
| 16.10.2024 | 204,96 | 209,41 | 203,80 | 205,43 | -0,58% | 272.458,00 |
| 15.10.2024 | 211,39 | 212,48 | 204,87 | 206,62 | -2,24% | 361.377,00 |
| 14.10.2024 | 205,00 | 217,44 | 204,77 | 211,36 | 4,02% | 580.624,00 |
| 11.10.2024 | 193,70 | 203,86 | 193,50 | 203,19 | 5,51% | 380.846,00 |
| 10.10.2024 | 197,22 | 197,22 | 192,54 | 192,58 | -2,52% | 295.550,00 |
| 09.10.2024 | 194,75 | 197,82 | 193,66 | 197,55 | 1,41% | 272.268,00 |
| 08.10.2024 | 191,96 | 196,41 | 190,51 | 194,81 | 2,10% | 273.501,00 |
| 07.10.2024 | 194,64 | 194,64 | 190,08 | 190,81 | -2,01% | 244.034,00 |
| 04.10.2024 | 197,59 | 198,89 | 192,26 | 194,73 | -0,13% | 243.408,00 |
| 03.10.2024 | 192,18 | 197,09 | 189,94 | 194,99 | 1,02% | 295.371,00 |
| 02.10.2024 | 190,83 | 194,01 | 187,84 | 193,02 | 0,76% | 248.340,00 |
| 01.10.2024 | 193,93 | 194,55 | 186,97 | 191,56 | -1,42% | 274.309,00 |
| 30.09.2024 | 192,59 | 194,44 | 191,12 | 194,31 | 1,44% | 296.501,00 |
| 27.09.2024 | 193,27 | 195,02 | 189,47 | 191,55 | -0,04% | 157.352,00 |
| 26.09.2024 | 189,71 | 192,10 | 186,09 | 191,63 | 2,54% | 282.054,00 |