262,400€
0,27%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |