287,500€
-0,24%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 251,95 | 254,25 | 249,00 | 252,55 | 0,32% | - |
| 06.02.2025 | 256,45 | 257,45 | 249,95 | 251,75 | -1,45% | - |
| 05.02.2025 | 251,45 | 259,90 | 250,85 | 255,45 | 1,25% | - |
| 04.02.2025 | 256,95 | 257,05 | 250,40 | 252,30 | -1,98% | - |
| 03.02.2025 | 256,85 | 260,95 | 256,10 | 257,40 | 0,02% | - |
| 31.01.2025 | 259,35 | 260,70 | 257,35 | 257,35 | -0,46% | - |
| 30.01.2025 | 259,35 | 261,25 | 256,45 | 258,55 | -0,17% | - |
| 29.01.2025 | 259,35 | 260,55 | 255,60 | 259,00 | -0,19% | - |
| 28.01.2025 | 260,35 | 262,25 | 258,85 | 259,50 | -0,27% | - |
| 27.01.2025 | 259,95 | 261,70 | 257,10 | 260,20 | -0,36% | - |
| 24.01.2025 | 261,65 | 262,45 | 258,10 | 261,15 | -0,53% | - |
| 23.01.2025 | 263,40 | 265,75 | 259,30 | 262,55 | -0,96% | - |
| 22.01.2025 | 257,75 | 266,60 | 255,55 | 265,10 | 2,95% | - |
| 21.01.2025 | 253,70 | 259,25 | 253,50 | 257,50 | 1,36% | - |
| 20.01.2025 | 255,75 | 256,15 | 253,75 | 254,05 | -0,92% | - |
| 17.01.2025 | 255,35 | 257,05 | 252,00 | 256,40 | 0,67% | - |
| 16.01.2025 | 254,65 | 255,75 | 251,35 | 254,70 | 0,08% | - |
| 15.01.2025 | 245,85 | 255,00 | 241,50 | 254,50 | 3,62% | - |
| 14.01.2025 | 241,25 | 246,35 | 239,65 | 245,60 | 1,55% | - |
| 13.01.2025 | 244,85 | 245,35 | 232,80 | 241,85 | -1,06% | - |
| 10.01.2025 | 249,80 | 250,40 | 242,50 | 244,45 | -2,20% | - |
| 09.01.2025 | 249,95 | 250,45 | 249,45 | 249,95 | -0,04% | - |
| 08.01.2025 | 243,95 | 251,00 | 242,65 | 250,05 | 2,63% | - |
| 07.01.2025 | 234,85 | 251,65 | 217,95 | 243,65 | 6,82% | 60,00 |
| 06.01.2025 | 234,65 | 243,60 | 215,05 | 228,10 | -2,92% | - |
| 03.01.2025 | 234,05 | 236,80 | 232,50 | 234,95 | 0,45% | - |
| 02.01.2025 | 229,65 | 236,90 | 229,25 | 233,90 | 2,75% | - |
| 30.12.2024 | 229,25 | 229,95 | 227,55 | 227,65 | -1,06% | - |
| 27.12.2024 | 230,85 | 231,75 | 227,55 | 230,10 | -0,39% | - |
| 23.12.2024 | 233,05 | 236,05 | 228,50 | 231,00 | -0,69% | - |
| 20.12.2024 | 234,75 | 235,95 | 230,85 | 232,60 | -1,02% | - |
| 19.12.2024 | 230,35 | 236,90 | 227,80 | 235,00 | 2,00% | - |
| 18.12.2024 | 234,50 | 238,45 | 230,40 | 230,40 | -2,37% | - |
| 17.12.2024 | 234,85 | 238,05 | 232,90 | 236,00 | 0,30% | - |
| 16.12.2024 | 233,65 | 238,65 | 232,10 | 235,30 | 0,53% | - |
| 13.12.2024 | 241,05 | 241,55 | 233,00 | 234,05 | -2,90% | - |
| 12.12.2024 | 240,75 | 242,95 | 234,20 | 241,05 | -0,17% | - |
| 11.12.2024 | 228,70 | 247,20 | 228,70 | 241,45 | 4,93% | - |
| 10.12.2024 | 226,60 | 233,00 | 226,60 | 230,10 | 0,74% | - |
| 09.12.2024 | 223,30 | 229,35 | 222,75 | 228,40 | 1,69% | - |
| 06.12.2024 | 229,45 | 233,05 | 224,25 | 224,60 | -2,01% | 20,00 |
| 05.12.2024 | 236,85 | 236,95 | 228,95 | 229,20 | -3,29% | - |
| 04.12.2024 | 233,85 | 238,30 | 232,70 | 237,00 | 1,52% | - |
| 03.12.2024 | 233,15 | 234,60 | 230,60 | 233,45 | -0,02% | 60,00 |
| 02.12.2024 | 231,10 | 234,15 | 230,35 | 233,50 | -6,69% | - |
| 29.11.2024 | 232,00 | 253,20 | 228,50 | 250,25 | 7,89% | - |
| 28.11.2024 | 231,65 | 232,05 | 231,45 | 231,95 | 0,48% | - |
| 27.11.2024 | 236,20 | 237,65 | 227,75 | 230,85 | -2,86% | - |
| 26.11.2024 | 233,65 | 239,25 | 231,50 | 237,65 | 1,89% | - |
| 25.11.2024 | 235,05 | 237,85 | 232,25 | 233,25 | -0,81% | - |
| 22.11.2024 | 229,75 | 235,35 | 228,50 | 235,15 | 2,46% | - |
| 21.11.2024 | 226,65 | 229,70 | 223,95 | 229,50 | 1,17% | - |
| 20.11.2024 | 224,45 | 227,10 | 223,80 | 226,85 | 1,29% | - |
| 19.11.2024 | 227,05 | 227,85 | 222,00 | 223,95 | -1,32% | - |
| 18.11.2024 | 225,75 | 228,50 | 222,60 | 226,95 | 0,44% | - |
| 15.11.2024 | 220,35 | 227,50 | 219,65 | 225,95 | 1,83% | - |
| 14.11.2024 | 223,45 | 225,45 | 220,10 | 221,90 | -0,67% | - |
| 13.11.2024 | 221,95 | 225,50 | 221,25 | 223,40 | 0,47% | - |
| 12.11.2024 | 227,35 | 230,10 | 222,30 | 222,35 | -2,20% | - |
| 11.11.2024 | 220,85 | 228,85 | 220,85 | 227,35 | 2,99% | - |
| 08.11.2024 | 216,25 | 220,75 | 215,45 | 220,75 | 2,22% | - |
| 07.11.2024 | 217,85 | 221,25 | 215,40 | 215,95 | -0,80% | - |
| 06.11.2024 | 220,35 | 224,05 | 213,20 | 217,70 | 2,45% | - |
| 05.11.2024 | 211,15 | 215,35 | 209,65 | 212,50 | 0,73% | - |
| 04.11.2024 | 216,60 | 216,70 | 209,80 | 210,95 | -1,29% | - |
| 01.11.2024 | 210,60 | 218,60 | 209,60 | 213,70 | 0,23% | - |
| 31.10.2024 | 193,83 | 213,25 | 188,35 | 213,20 | 9,68% | - |
| 30.10.2024 | 193,93 | 200,83 | 192,23 | 194,38 | 38,06% | - |
| 29.10.2024 | 193,02 | 198,73 | 140,79 | 140,79 | -17,34% | - |
| 28.10.2024 | 190,55 | 197,35 | 170,30 | 170,33 | -10,17% | - |
| 25.10.2024 | 190,77 | 191,33 | 188,52 | 189,60 | -0,64% | - |
| 24.10.2024 | 188,52 | 192,20 | 185,45 | 190,83 | 1,02% | - |
| 23.10.2024 | 189,73 | 193,02 | 184,93 | 188,90 | -0,87% | - |
| 22.10.2024 | 190,73 | 191,45 | 187,13 | 190,55 | -0,30% | - |
| 21.10.2024 | 192,08 | 192,58 | 186,60 | 191,13 | -0,44% | - |
| 18.10.2024 | 186,48 | 193,00 | 185,83 | 191,98 | 2,83% | - |
| 17.10.2024 | 189,08 | 190,73 | 183,68 | 186,70 | -1,39% | - |
| 16.10.2024 | 189,58 | 192,40 | 187,18 | 189,33 | -0,22% | - |
| 15.10.2024 | 194,27 | 194,83 | 188,27 | 189,75 | -2,18% | - |
| 14.10.2024 | 185,93 | 198,85 | 185,63 | 193,98 | 4,40% | - |
| 11.10.2024 | 176,08 | 186,40 | 175,58 | 185,80 | 5,42% | - |
| 10.10.2024 | 180,43 | 180,73 | 176,25 | 176,25 | -2,50% | - |
| 09.10.2024 | 175,85 | 180,77 | 175,85 | 180,77 | 1,72% | - |
| 08.10.2024 | 173,73 | 178,77 | 173,33 | 177,73 | 2,26% | - |
| 07.10.2024 | 177,38 | 177,48 | 173,33 | 173,80 | -2,11% | - |
| 04.10.2024 | 176,93 | 180,20 | 175,68 | 177,55 | 0,37% | - |
| 03.10.2024 | 174,73 | 178,43 | 172,02 | 176,90 | 1,29% | - |
| 02.10.2024 | 172,68 | 175,52 | 170,85 | 174,65 | 0,94% | - |
| 01.10.2024 | 174,27 | 175,50 | 169,15 | 173,02 | -0,80% | - |
| 30.09.2024 | 171,48 | 174,45 | 169,88 | 174,43 | 1,66% | - |