287,400€
-0,66%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 289,65 | 292,10 | 287,05 | 288,55 | -0,26% | - |
| 05.02.2026 | 288,15 | 291,20 | 286,55 | 289,30 | 0,45% | - |
| 04.02.2026 | 301,65 | 302,60 | 287,90 | 288,00 | -4,22% | - |
| 03.02.2026 | 302,45 | 304,20 | 300,70 | 300,70 | -0,87% | - |
| 02.02.2026 | 299,55 | 304,35 | 299,15 | 303,35 | 0,35% | - |
| 30.01.2026 | 297,25 | 304,05 | 294,65 | 302,30 | 0,93% | - |
| 29.01.2026 | 299,45 | 302,10 | 298,40 | 299,50 | -0,55% | - |
| 28.01.2026 | 299,75 | 303,00 | 298,85 | 301,15 | 0,94% | - |
| 27.01.2026 | 302,05 | 302,85 | 297,65 | 298,35 | -1,45% | - |
| 26.01.2026 | 302,65 | 304,85 | 302,30 | 302,75 | -0,53% | - |
| 23.01.2026 | 305,40 | 306,20 | 304,15 | 304,35 | -0,05% | - |
| 22.01.2026 | 306,35 | 307,25 | 304,50 | 304,50 | -1,17% | - |
| 21.01.2026 | 303,45 | 310,35 | 302,55 | 308,10 | 1,32% | - |
| 20.01.2026 | 299,35 | 304,40 | 297,70 | 304,10 | 0,83% | - |
| 19.01.2026 | 301,40 | 301,75 | 301,05 | 301,60 | -0,45% | 825,00 |
| 16.01.2026 | 302,35 | 303,65 | 301,10 | 302,95 | 0,23% | 32,00 |
| 15.01.2026 | 269,15 | 310,65 | 268,95 | 302,25 | 12,24% | - |
| 14.01.2026 | 257,85 | 271,05 | 256,15 | 269,30 | 4,26% | - |
| 13.01.2026 | 273,75 | 274,10 | 249,30 | 258,30 | -5,73% | - |
| 12.01.2026 | 275,15 | 277,10 | 266,20 | 274,00 | -1,21% | - |
| 09.01.2026 | 270,95 | 279,20 | 270,70 | 277,35 | 2,42% | - |
| 08.01.2026 | 269,85 | 272,95 | 267,35 | 270,80 | 0,02% | - |
| 07.01.2026 | 271,15 | 271,75 | 261,30 | 270,75 | -0,11% | 85,00 |
| 06.01.2026 | 268,45 | 273,65 | 266,00 | 271,05 | 1,06% | - |
| 05.01.2026 | 265,15 | 268,60 | 263,70 | 268,20 | 2,02% | 160,00 |
| 02.01.2026 | 264,65 | 266,75 | 258,50 | 262,90 | -1,92% | - |
| 30.12.2025 | 267,95 | 268,35 | 267,55 | 268,05 | 0,47% | - |
| 29.12.2025 | 269,15 | 270,25 | 266,10 | 266,80 | -0,61% | - |
| 23.12.2025 | 272,35 | 273,15 | 267,85 | 268,45 | -0,76% | - |
| 22.12.2025 | 269,95 | 273,20 | 267,20 | 270,50 | 0,54% | - |
| 19.12.2025 | 268,45 | 270,65 | 265,85 | 269,05 | 0,60% | - |
| 18.12.2025 | 266,15 | 271,90 | 262,35 | 267,45 | 1,27% | - |
| 17.12.2025 | 263,15 | 266,90 | 262,95 | 264,10 | -0,02% | - |
| 16.12.2025 | 262,45 | 266,50 | 261,25 | 264,15 | -0,60% | - |
| 15.12.2025 | 266,75 | 268,35 | 265,25 | 265,75 | -0,54% | - |
| 12.12.2025 | 265,85 | 268,20 | 265,65 | 267,20 | -0,09% | - |
| 11.12.2025 | 258,25 | 267,65 | 257,75 | 267,45 | 4,82% | - |
| 10.12.2025 | 246,95 | 257,80 | 246,25 | 255,15 | 1,96% | - |
| 09.12.2025 | 253,35 | 256,90 | 248,00 | 250,25 | -1,20% | - |
| 08.12.2025 | 258,05 | 259,15 | 252,65 | 253,30 | -1,65% | - |
| 05.12.2025 | 252,95 | 260,20 | 252,65 | 257,55 | 1,92% | - |
| 04.12.2025 | 245,55 | 253,15 | 244,40 | 252,70 | 2,29% | - |
| 03.12.2025 | 247,55 | 247,85 | 246,95 | 247,05 | -0,14% | - |
| 02.12.2025 | 251,05 | 254,30 | 247,10 | 247,40 | -2,10% | - |
| 01.12.2025 | 251,25 | 256,60 | 251,10 | 252,70 | -0,18% | - |
| 28.11.2025 | 255,35 | 257,60 | 252,50 | 253,15 | -0,74% | - |
| 27.11.2025 | 255,45 | 255,65 | 255,05 | 255,05 | -0,10% | - |
| 26.11.2025 | 258,55 | 259,65 | 255,10 | 255,30 | -0,99% | - |
| 25.11.2025 | 258,25 | 258,55 | 257,85 | 257,85 | 0,16% | - |
| 24.11.2025 | 250,65 | 257,55 | 248,80 | 257,45 | 2,08% | - |
| 21.11.2025 | 243,15 | 254,90 | 240,50 | 252,20 | 3,42% | - |
| 20.11.2025 | 247,45 | 248,25 | 243,65 | 243,85 | -0,77% | - |
| 19.11.2025 | 239,85 | 247,50 | 239,40 | 245,75 | 1,55% | - |
| 18.11.2025 | 238,95 | 242,35 | 237,75 | 242,00 | 0,35% | - |
| 17.11.2025 | 241,35 | 241,95 | 241,05 | 241,15 | -0,43% | - |
| 14.11.2025 | 239,35 | 242,90 | 235,50 | 242,20 | 2,09% | - |
| 13.11.2025 | 242,35 | 242,45 | 236,35 | 237,25 | -2,41% | - |
| 12.11.2025 | 241,85 | 244,50 | 238,50 | 243,10 | 1,50% | - |
| 11.11.2025 | 234,25 | 239,60 | 233,15 | 239,50 | 3,23% | - |
| 10.11.2025 | 230,75 | 234,05 | 227,50 | 232,00 | 0,65% | - |
| 07.11.2025 | 229,65 | 231,20 | 223,95 | 230,50 | 0,92% | - |
| 06.11.2025 | 227,15 | 235,10 | 221,70 | 228,40 | 11,17% | 10,00 |
| 05.11.2025 | 204,85 | 205,85 | 203,95 | 205,45 | 0,44% | - |
| 04.11.2025 | 195,27 | 204,70 | 195,02 | 204,55 | 4,67% | - |
| 03.11.2025 | 196,98 | 197,83 | 192,23 | 195,43 | 18,68% | - |
| 31.10.2025 | 199,98 | 201,60 | 164,65 | 164,66 | -18,99% | - |
| 30.10.2025 | 201,15 | 205,85 | 200,15 | 203,25 | 38,59% | - |
| 29.10.2025 | 201,90 | 205,48 | 146,66 | 146,66 | -27,90% | - |
| 28.10.2025 | 212,80 | 214,20 | 199,35 | 203,40 | 22,10% | - |
| 27.10.2025 | 219,05 | 228,75 | 166,53 | 166,59 | -23,53% | - |
| 24.10.2025 | 218,95 | 220,40 | 213,60 | 217,85 | -0,16% | - |
| 23.10.2025 | 217,05 | 220,20 | 205,70 | 218,20 | 2,25% | - |
| 22.10.2025 | 214,55 | 220,75 | 213,40 | 213,40 | -0,26% | - |
| 21.10.2025 | 212,75 | 215,95 | 212,20 | 213,95 | 0,54% | - |
| 20.10.2025 | 213,95 | 217,40 | 208,35 | 212,80 | -1,34% | - |
| 17.10.2025 | 215,65 | 221,35 | 210,70 | 215,70 | 0,09% | - |
| 16.10.2025 | 216,85 | 218,45 | 214,25 | 215,50 | 0,14% | - |
| 15.10.2025 | 219,75 | 224,40 | 215,20 | 215,20 | -1,47% | - |
| 14.10.2025 | 217,55 | 222,50 | 216,45 | 218,40 | -0,05% | - |
| 13.10.2025 | 226,35 | 227,25 | 217,75 | 218,50 | -1,71% | - |
| 10.10.2025 | 226,25 | 226,45 | 221,30 | 222,30 | -1,31% | 50,00 |
| 09.10.2025 | 222,35 | 227,95 | 221,30 | 225,25 | 0,56% | - |
| 08.10.2025 | 214,55 | 224,00 | 214,35 | 224,00 | 5,26% | - |
| 07.10.2025 | 218,25 | 219,65 | 209,85 | 212,80 | -2,07% | - |
| 06.10.2025 | 218,55 | 222,25 | 215,95 | 217,30 | -0,34% | - |
| 03.10.2025 | 216,65 | 222,00 | 215,60 | 218,05 | 0,74% | - |
| 02.10.2025 | 212,65 | 217,50 | 210,45 | 216,45 | 0,84% | - |
| 01.10.2025 | 214,55 | 218,60 | 206,60 | 214,65 | -0,21% | - |
| 30.09.2025 | 214,25 | 217,05 | 213,45 | 215,10 | 0,09% | - |
| 29.09.2025 | 216,55 | 220,90 | 212,50 | 214,90 | -1,31% | - |
| 26.09.2025 | 213,55 | 218,05 | 213,55 | 217,75 | 2,16% | - |
| 25.09.2025 | 216,15 | 218,95 | 209,60 | 213,15 | -0,91% | - |
| 24.09.2025 | 215,65 | 219,75 | 212,80 | 215,10 | -0,35% | - |
| 23.09.2025 | 214,95 | 218,55 | 214,10 | 215,85 | -0,28% | - |
| 22.09.2025 | 217,55 | 219,05 | 212,05 | 216,45 | -0,46% | - |
| 19.09.2025 | 218,85 | 220,15 | 216,60 | 217,45 | -0,07% | - |
| 18.09.2025 | 217,85 | 218,75 | 212,55 | 217,60 | 0,83% | - |
| 17.09.2025 | 221,65 | 224,10 | 214,05 | 215,80 | -2,33% | - |
| 16.09.2025 | 223,65 | 226,00 | 218,80 | 220,95 | -2,06% | - |
| 15.09.2025 | 232,85 | 236,25 | 225,60 | 225,60 | -3,09% | - |