213,600€
0,31%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 213,05 | 214,40 | 211,60 | 213,55 | 0,28% | - |
| 01.07.2025 | 217,65 | 219,05 | 209,75 | 212,95 | -2,16% | - |
| 30.06.2025 | 220,15 | 222,15 | 216,10 | 217,65 | -0,53% | - |
| 27.06.2025 | 217,35 | 219,00 | 215,40 | 218,80 | 1,06% | - |
| 26.06.2025 | 217,05 | 218,90 | 209,90 | 216,50 | -0,35% | - |
| 25.06.2025 | 220,35 | 221,50 | 215,75 | 217,25 | -1,32% | - |
| 24.06.2025 | 220,75 | 221,90 | 217,00 | 220,15 | 0,18% | - |
| 23.06.2025 | 222,75 | 224,45 | 215,45 | 219,75 | -1,48% | - |
| 20.06.2025 | 223,20 | 225,90 | 222,30 | 223,05 | 0,72% | - |
| 19.06.2025 | 223,65 | 223,85 | 221,45 | 221,45 | -1,12% | - |
| 18.06.2025 | 222,55 | 225,45 | 219,80 | 223,95 | 0,40% | - |
| 17.06.2025 | 224,85 | 225,05 | 215,85 | 223,05 | -1,26% | - |
| 16.06.2025 | 222,35 | 229,25 | 222,10 | 225,90 | 1,78% | - |
| 13.06.2025 | 216,95 | 224,40 | 213,20 | 221,95 | 1,42% | - |
| 12.06.2025 | 218,95 | 219,65 | 216,45 | 218,85 | -0,79% | - |
| 11.06.2025 | 223,35 | 224,55 | 218,75 | 220,60 | -1,36% | - |
| 10.06.2025 | 224,45 | 226,90 | 222,60 | 223,65 | -0,38% | - |
| 09.06.2025 | 226,45 | 228,35 | 219,70 | 224,50 | -1,14% | - |
| 06.06.2025 | 226,55 | 231,50 | 225,70 | 227,10 | 0,49% | - |
| 05.06.2025 | 223,65 | 226,85 | 222,10 | 226,00 | 1,03% | - |
| 04.06.2025 | 226,55 | 226,80 | 221,45 | 223,70 | -1,17% | - |
| 03.06.2025 | 223,65 | 226,80 | 221,25 | 226,35 | 1,09% | - |
| 02.06.2025 | 233,65 | 238,50 | 222,80 | 223,90 | -4,84% | - |
| 30.05.2025 | 234,55 | 236,70 | 232,85 | 235,30 | 0,86% | - |
| 29.05.2025 | 238,25 | 238,25 | 229,55 | 233,30 | -0,32% | - |
| 28.05.2025 | 240,65 | 243,50 | 232,25 | 234,05 | -2,76% | - |
| 27.05.2025 | 238,20 | 242,85 | 236,40 | 240,70 | 0,90% | - |
| 26.05.2025 | 237,15 | 238,85 | 237,15 | 238,55 | 0,91% | - |
| 23.05.2025 | 235,45 | 237,70 | 227,15 | 236,40 | -0,11% | - |
| 22.05.2025 | 238,65 | 240,10 | 236,60 | 236,65 | -0,98% | - |
| 21.05.2025 | 247,15 | 251,50 | 236,80 | 239,00 | -4,05% | 104,00 |
| 20.05.2025 | 249,75 | 255,25 | 247,20 | 249,10 | -0,56% | - |
| 19.05.2025 | 249,25 | 250,50 | 245,00 | 250,50 | -0,52% | 30,00 |
| 16.05.2025 | 245,45 | 252,55 | 241,15 | 251,80 | 2,40% | - |
| 15.05.2025 | 256,45 | 257,35 | 238,05 | 245,90 | -4,95% | - |
| 14.05.2025 | 264,75 | 267,60 | 256,30 | 258,70 | -2,17% | - |
| 13.05.2025 | 267,25 | 269,85 | 264,30 | 264,45 | -1,40% | 90,00 |
| 12.05.2025 | 267,75 | 274,35 | 262,65 | 268,20 | 1,53% | - |
| 09.05.2025 | 257,05 | 274,30 | 256,65 | 264,15 | 2,66% | - |
| 08.05.2025 | 257,25 | 262,05 | 255,60 | 257,30 | 0,57% | - |
| 07.05.2025 | 258,05 | 260,20 | 251,75 | 255,85 | -0,29% | - |
| 06.05.2025 | 258,25 | 259,40 | 254,45 | 256,60 | -0,95% | - |
| 05.05.2025 | 259,65 | 261,70 | 255,65 | 259,05 | -1,16% | 3,00 |
| 02.05.2025 | 258,25 | 265,75 | 255,75 | 262,10 | 1,55% | - |
| 30.04.2025 | 261,55 | 261,95 | 254,45 | 258,10 | -1,02% | - |
| 29.04.2025 | 261,25 | 267,05 | 258,00 | 260,75 | 0,13% | - |
| 28.04.2025 | 262,35 | 265,75 | 257,90 | 260,40 | -1,36% | - |
| 25.04.2025 | 273,05 | 273,55 | 257,85 | 264,00 | 0,71% | 40,00 |
| 24.04.2025 | 258,45 | 264,60 | 241,55 | 262,15 | 6,67% | - |
| 23.04.2025 | 246,65 | 250,85 | 243,30 | 245,75 | 1,44% | - |
| 22.04.2025 | 234,15 | 242,25 | 234,15 | 242,25 | -0,66% | - |
| 17.04.2025 | 246,45 | 247,15 | 240,35 | 243,85 | -0,10% | - |
| 16.04.2025 | 237,45 | 244,70 | 230,90 | 244,10 | 1,20% | - |
| 15.04.2025 | 237,75 | 243,55 | 237,55 | 241,20 | 1,30% | - |
| 14.04.2025 | 240,35 | 246,90 | 235,25 | 238,10 | -0,83% | - |
| 11.04.2025 | 240,15 | 247,00 | 232,45 | 240,10 | 0,17% | - |
| 10.04.2025 | 250,95 | 251,75 | 232,65 | 239,70 | -4,79% | - |
| 09.04.2025 | 227,05 | 254,50 | 225,25 | 251,75 | 7,70% | - |
| 08.04.2025 | 242,55 | 249,40 | 232,50 | 233,75 | -3,25% | - |
| 07.04.2025 | 231,25 | 250,20 | 225,00 | 241,60 | 0,75% | - |
| 04.04.2025 | 245,85 | 246,95 | 232,75 | 239,80 | -3,21% | - |
| 03.04.2025 | 247,65 | 251,95 | 240,70 | 247,75 | -3,18% | - |
| 02.04.2025 | 250,85 | 257,45 | 246,05 | 255,90 | 2,65% | - |
| 01.04.2025 | 246,55 | 252,90 | 244,90 | 249,30 | 0,85% | - |
| 31.03.2025 | 246,75 | 250,70 | 240,00 | 247,20 | 41,73% | - |
| 28.03.2025 | 249,50 | 251,75 | 174,29 | 174,42 | -14,71% | - |
| 27.03.2025 | 256,55 | 256,75 | 204,50 | 204,50 | -0,45% | - |
| 26.03.2025 | 262,60 | 263,30 | 199,30 | 205,43 | 0,37% | - |
| 25.03.2025 | 264,55 | 267,00 | 204,65 | 204,68 | -0,04% | - |
| 24.03.2025 | 260,95 | 266,45 | 204,63 | 204,75 | -22,07% | - |
| 21.03.2025 | 259,15 | 262,80 | 204,20 | 262,75 | 29,10% | - |
| 20.03.2025 | 257,30 | 263,40 | 203,43 | 203,52 | 0,46% | - |
| 19.03.2025 | 251,65 | 260,75 | 202,52 | 202,60 | 0,37% | - |
| 18.03.2025 | 252,45 | 253,15 | 201,80 | 201,85 | 2,37% | - |
| 17.03.2025 | 249,50 | 255,00 | 197,10 | 197,18 | -21,57% | 10,00 |
| 14.03.2025 | 241,15 | 255,20 | 240,75 | 251,40 | 23,52% | - |
| 13.03.2025 | 244,95 | 250,00 | 189,95 | 203,52 | 0,31% | - |
| 12.03.2025 | 240,60 | 250,45 | 202,83 | 202,90 | 11,77% | - |
| 11.03.2025 | 238,20 | 247,30 | 181,54 | 181,54 | 8,07% | - |
| 10.03.2025 | 252,75 | 253,15 | 167,93 | 167,98 | -33,70% | - |
| 07.03.2025 | 256,65 | 257,45 | 248,35 | 253,35 | -1,54% | - |
| 06.03.2025 | 263,60 | 265,75 | 255,95 | 257,30 | -2,92% | - |
| 05.03.2025 | 268,25 | 268,25 | 260,75 | 265,05 | -0,92% | - |
| 04.03.2025 | 273,05 | 273,05 | 264,85 | 267,50 | -2,01% | - |
| 03.03.2025 | 274,65 | 278,35 | 269,15 | 273,00 | -0,62% | - |
| 28.02.2025 | 270,75 | 274,90 | 268,55 | 274,70 | 1,52% | - |
| 27.02.2025 | 279,05 | 283,50 | 269,95 | 270,60 | -2,82% | - |
| 26.02.2025 | 268,85 | 280,30 | 268,45 | 278,45 | 4,05% | - |
| 25.02.2025 | 274,75 | 275,15 | 262,75 | 267,60 | -2,60% | - |
| 24.02.2025 | 279,05 | 281,60 | 272,75 | 274,75 | -1,51% | - |
| 21.02.2025 | 288,95 | 290,05 | 277,90 | 278,95 | -3,29% | - |
| 20.02.2025 | 290,85 | 295,35 | 287,45 | 288,45 | -0,96% | - |
| 19.02.2025 | 281,30 | 297,30 | 278,25 | 291,25 | 12,26% | - |
| 18.02.2025 | 256,90 | 261,70 | 249,15 | 259,45 | 0,97% | - |
| 17.02.2025 | 256,35 | 257,25 | 256,15 | 256,95 | 0,49% | - |
| 14.02.2025 | 261,25 | 261,25 | 254,40 | 255,70 | -1,88% | 3,00 |
| 13.02.2025 | 256,55 | 260,95 | 254,90 | 260,60 | 1,38% | - |
| 12.02.2025 | 258,75 | 258,85 | 252,50 | 257,05 | -0,87% | - |
| 11.02.2025 | 252,65 | 261,50 | 250,25 | 259,30 | 2,45% | - |
| 10.02.2025 | 252,95 | 254,55 | 251,65 | 253,10 | 0,22% | - |