242,540$
-0,40%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 191,96 | 191,96 | 185,13 | 186,89 | -2,36% | 337.613,00 |
| 24.09.2024 | 195,86 | 195,95 | 191,35 | 191,40 | -1,80% | 261.642,00 |
| 23.09.2024 | 196,09 | 198,96 | 194,66 | 194,90 | -0,05% | 255.790,00 |
| 20.09.2024 | 200,22 | 200,77 | 194,73 | 195,00 | -2,90% | 829.720,00 |
| 19.09.2024 | 201,00 | 203,28 | 198,10 | 200,82 | 2,68% | 370.035,00 |
| 18.09.2024 | 189,71 | 199,66 | 188,75 | 195,58 | 4,55% | 464.288,00 |
| 17.09.2024 | 188,18 | 192,92 | 185,07 | 187,06 | -0,31% | 396.018,00 |
| 16.09.2024 | 187,29 | 191,29 | 184,80 | 187,65 | 0,38% | 463.519,00 |
| 13.09.2024 | 199,31 | 200,01 | 186,78 | 186,94 | -6,53% | 601.107,00 |
| 12.09.2024 | 202,03 | 203,63 | 198,06 | 200,01 | -1,14% | 257.027,00 |
| 11.09.2024 | 201,88 | 205,23 | 198,87 | 202,31 | -0,89% | 393.487,00 |
| 10.09.2024 | 194,78 | 207,81 | 194,78 | 204,12 | 4,63% | 445.925,00 |
| 09.09.2024 | 203,98 | 204,80 | 194,86 | 195,08 | -4,25% | 498.457,00 |
| 06.09.2024 | 204,46 | 206,00 | 199,93 | 203,73 | -0,15% | 294.157,00 |
| 05.09.2024 | 202,39 | 205,51 | 199,99 | 204,04 | 0,74% | 300.799,00 |
| 04.09.2024 | 204,11 | 209,68 | 202,17 | 202,55 | -1,18% | 340.218,00 |
| 03.09.2024 | 203,01 | 209,25 | 203,01 | 204,97 | 1,31% | 358.899,00 |
| 30.08.2024 | 202,35 | 203,84 | 199,86 | 202,32 | -0,04% | 267.470,00 |
| 29.08.2024 | 202,24 | 204,93 | 201,40 | 202,40 | 0,97% | 286.291,00 |
| 28.08.2024 | 203,36 | 204,35 | 197,98 | 200,46 | -1,33% | 323.247,00 |
| 27.08.2024 | 200,53 | 203,99 | 199,40 | 203,16 | 0,54% | 320.222,00 |
| 26.08.2024 | 209,54 | 210,02 | 201,98 | 202,07 | -3,83% | 381.589,00 |
| 23.08.2024 | 199,24 | 211,19 | 198,66 | 210,12 | 6,35% | 965.118,00 |
| 22.08.2024 | 196,00 | 200,16 | 195,03 | 197,57 | 1,21% | 382.715,00 |
| 21.08.2024 | 193,19 | 195,95 | 191,52 | 195,21 | 1,63% | 331.885,00 |
| 20.08.2024 | 190,67 | 192,77 | 187,99 | 192,07 | 0,32% | 541.485,00 |
| 19.08.2024 | 190,23 | 194,44 | 188,62 | 191,45 | 0,49% | 419.716,00 |
| 16.08.2024 | 188,88 | 191,16 | 186,68 | 190,51 | 0,66% | 320.083,00 |
| 15.08.2024 | 184,29 | 192,05 | 184,19 | 189,26 | 3,36% | 520.718,00 |
| 14.08.2024 | 186,75 | 187,85 | 181,13 | 183,10 | -2,05% | 544.992,00 |
| 13.08.2024 | 177,29 | 194,51 | 174,23 | 186,94 | 10,75% | 1.046.464,00 |
| 12.08.2024 | 169,45 | 172,42 | 168,30 | 168,79 | -0,73% | 383.911,00 |
| 09.08.2024 | 170,11 | 171,27 | 166,64 | 170,03 | 0,38% | 291.695,00 |
| 08.08.2024 | 164,42 | 170,13 | 164,42 | 169,38 | 3,51% | 342.791,00 |
| 07.08.2024 | 171,57 | 172,16 | 163,63 | 163,64 | -4,55% | 451.298,00 |
| 06.08.2024 | 177,46 | 177,99 | 171,41 | 171,44 | -3,45% | 550.558,00 |
| 05.08.2024 | 170,63 | 181,44 | 169,84 | 177,56 | 1,17% | 617.083,00 |
| 02.08.2024 | 169,91 | 180,50 | 167,76 | 175,51 | 2,49% | 844.097,00 |
| 01.08.2024 | 168,73 | 172,85 | 160,18 | 171,25 | 2,49% | 718.603,00 |
| 31.07.2024 | 151,98 | 176,75 | 148,00 | 167,09 | -3,47% | 2.326.944,00 |