279,700€
0,25%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 279,20 | 279,70 | 279,00 | 279,50 | 0,11% | - |
| 23.06.2026 | 275,80 | 279,60 | 273,90 | 279,20 | 0,79% | - |
| 22.06.2026 | 275,90 | 277,40 | 275,80 | 277,00 | 0,87% | - |
| 19.06.2026 | 276,80 | 277,00 | 274,60 | 274,60 | -0,51% | - |
| 18.06.2026 | 275,80 | 277,40 | 275,20 | 276,00 | 0,29% | - |
| 17.06.2026 | 274,40 | 275,50 | 273,50 | 275,20 | 0,33% | - |
| 16.06.2026 | 274,80 | 275,30 | 273,90 | 274,30 | 0,15% | - |
| 15.06.2026 | 277,00 | 278,00 | 273,70 | 273,90 | -0,54% | - |
| 12.06.2026 | 275,40 | 277,40 | 274,40 | 275,40 | -0,29% | - |
| 11.06.2026 | 277,40 | 279,00 | 275,80 | 276,20 | -0,25% | - |
| 10.06.2026 | 277,80 | 278,60 | 275,00 | 276,90 | -0,50% | - |
| 09.06.2026 | 277,60 | 278,60 | 276,50 | 278,30 | 0,07% | - |
| 08.06.2026 | 277,00 | 279,40 | 276,80 | 278,10 | 0,00% | - |
| 05.06.2026 | 276,00 | 279,30 | 275,10 | 278,10 | 0,58% | - |
| 04.06.2026 | 275,00 | 277,10 | 274,10 | 276,50 | 0,40% | - |
| 03.06.2026 | 274,00 | 275,70 | 271,40 | 275,40 | 0,33% | - |
| 02.06.2026 | 273,00 | 274,60 | 272,60 | 274,50 | 0,04% | - |
| 01.06.2026 | 273,40 | 275,60 | 273,00 | 274,40 | 0,55% | - |
| 29.05.2026 | 274,20 | 276,40 | 272,70 | 272,90 | -0,44% | - |
| 28.05.2026 | 276,20 | 276,80 | 273,60 | 274,10 | -0,58% | - |
| 27.05.2026 | 282,40 | 283,10 | 275,20 | 275,70 | -2,34% | - |
| 26.05.2026 | 284,10 | 284,30 | 282,00 | 282,30 | -0,98% | - |
| 25.05.2026 | 284,60 | 285,30 | 284,40 | 285,10 | 0,64% | - |
| 22.05.2026 | 282,80 | 284,30 | 282,50 | 283,30 | 0,39% | - |
| 21.05.2026 | 281,40 | 283,10 | 281,00 | 282,20 | 0,18% | - |
| 20.05.2026 | 281,40 | 288,30 | 280,00 | 281,70 | 0,11% | 1.850,00 |
| 19.05.2026 | 279,80 | 282,70 | 279,80 | 281,40 | 0,54% | - |
| 18.05.2026 | 275,20 | 281,90 | 274,80 | 279,90 | 0,97% | - |
| 15.05.2026 | 276,60 | 279,00 | 275,60 | 277,20 | 0,14% | - |
| 14.05.2026 | 276,20 | 277,70 | 275,20 | 276,80 | 0,54% | - |
| 13.05.2026 | 275,00 | 276,20 | 274,20 | 275,30 | 0,00% | - |
| 12.05.2026 | 273,40 | 275,50 | 272,80 | 275,30 | 0,81% | - |
| 11.05.2026 | 273,60 | 275,00 | 272,60 | 273,10 | -0,15% | - |
| 08.05.2026 | 276,80 | 277,40 | 273,10 | 273,50 | -1,19% | - |
| 07.05.2026 | 276,20 | 277,10 | 273,30 | 276,80 | 0,51% | 550,00 |
| 06.05.2026 | 276,80 | 278,20 | 275,00 | 275,40 | -0,61% | - |
| 05.05.2026 | 278,40 | 279,10 | 276,90 | 277,10 | -0,18% | - |
| 04.05.2026 | 277,60 | 278,90 | 276,10 | 277,60 | -0,25% | - |
| 30.04.2026 | 276,60 | 279,80 | 276,20 | 278,30 | -0,07% | 490,00 |
| 29.04.2026 | 279,20 | 279,30 | 277,10 | 278,50 | -0,07% | - |
| 28.04.2026 | 280,20 | 281,30 | 278,20 | 278,70 | -0,39% | - |
| 27.04.2026 | 280,80 | 281,50 | 279,50 | 279,80 | -0,36% | - |
| 24.04.2026 | 285,00 | 285,30 | 280,80 | 280,80 | -1,54% | - |
| 23.04.2026 | 282,20 | 286,20 | 282,10 | 285,20 | 0,53% | - |
| 22.04.2026 | 279,60 | 284,80 | 279,40 | 283,70 | 1,65% | - |
| 21.04.2026 | 280,40 | 283,40 | 278,90 | 279,10 | -0,29% | - |
| 20.04.2026 | 280,60 | 282,50 | 279,20 | 279,90 | -0,92% | - |
| 17.04.2026 | 282,00 | 282,70 | 280,30 | 282,50 | 0,28% | - |
| 16.04.2026 | 281,80 | 283,20 | 281,70 | 281,70 | -0,14% | - |
| 15.04.2026 | 281,60 | 282,80 | 281,40 | 282,10 | 0,14% | - |
| 14.04.2026 | 281,60 | 282,40 | 280,70 | 281,70 | 0,00% | - |
| 13.04.2026 | 280,40 | 283,00 | 279,00 | 281,70 | 0,14% | - |
| 10.04.2026 | 281,60 | 282,10 | 280,60 | 281,30 | -0,14% | - |
| 09.04.2026 | 283,60 | 283,80 | 281,20 | 281,70 | -0,74% | - |
| 08.04.2026 | 289,00 | 290,40 | 280,50 | 283,80 | -0,32% | - |
| 07.04.2026 | 285,40 | 286,50 | 284,00 | 284,70 | -0,51% | - |
| 02.04.2026 | 281,85 | 286,60 | 281,15 | 286,15 | 0,76% | 12.338,00 |
| 01.04.2026 | 285,45 | 286,45 | 282,55 | 284,00 | -0,02% | - |
| 31.03.2026 | 288,75 | 289,30 | 282,95 | 284,05 | -0,65% | - |
| 30.03.2026 | 291,65 | 295,00 | 283,55 | 285,90 | -1,69% | - |
| 27.03.2026 | 292,50 | 293,00 | 290,20 | 290,80 | -0,51% | - |
| 26.03.2026 | 289,85 | 292,90 | 288,10 | 292,30 | 0,52% | 8.000,00 |
| 25.03.2026 | 288,90 | 291,10 | 288,65 | 290,80 | 0,94% | - |
| 24.03.2026 | 288,60 | 290,40 | 286,50 | 288,10 | -0,31% | - |
| 23.03.2026 | 287,60 | 297,60 | 286,70 | 289,00 | -0,67% | - |
| 20.03.2026 | 290,65 | 293,10 | 289,80 | 290,95 | -0,09% | 5.000,00 |
| 19.03.2026 | 295,80 | 296,10 | 290,85 | 291,20 | -1,24% | - |
| 18.03.2026 | 294,80 | 295,85 | 291,40 | 294,85 | 0,60% | - |
| 17.03.2026 | 290,60 | 294,05 | 290,60 | 293,10 | 0,43% | - |
| 16.03.2026 | 296,30 | 296,40 | 291,65 | 291,85 | -0,75% | - |
| 13.03.2026 | 290,40 | 294,50 | 288,80 | 294,05 | 1,01% | - |
| 12.03.2026 | 288,20 | 292,00 | 288,00 | 291,10 | 0,28% | - |
| 11.03.2026 | 290,60 | 291,55 | 288,75 | 290,30 | 0,03% | - |
| 10.03.2026 | 292,35 | 294,25 | 289,90 | 290,20 | -0,65% | - |
| 09.03.2026 | 291,05 | 295,55 | 290,75 | 292,10 | -0,10% | - |
| 06.03.2026 | 293,95 | 294,65 | 287,75 | 292,40 | -0,41% | - |
| 05.03.2026 | 292,35 | 295,85 | 286,85 | 293,60 | 0,62% | - |
| 04.03.2026 | 291,55 | 293,60 | 291,20 | 291,80 | -0,34% | - |
| 03.03.2026 | 290,95 | 295,90 | 289,20 | 292,80 | 0,07% | - |
| 02.03.2026 | 290,05 | 293,30 | 288,95 | 292,60 | 0,41% | - |
| 27.02.2026 | 288,25 | 291,60 | 287,35 | 291,40 | 0,55% | - |
| 26.02.2026 | 285,85 | 289,90 | 285,85 | 289,80 | 1,03% | - |
| 25.02.2026 | 287,65 | 289,35 | 286,75 | 286,85 | -0,54% | - |
| 24.02.2026 | 288,45 | 288,80 | 287,35 | 288,40 | 0,31% | - |
| 23.02.2026 | 286,85 | 288,85 | 286,70 | 287,50 | -0,14% | - |
| 20.02.2026 | 290,25 | 290,65 | 287,90 | 287,90 | -0,55% | - |
| 19.02.2026 | 289,55 | 291,35 | 288,05 | 289,50 | -0,03% | - |
| 18.02.2026 | 288,15 | 289,80 | 287,95 | 289,60 | 0,59% | - |
| 17.02.2026 | 285,60 | 289,15 | 285,20 | 287,90 | 0,51% | - |
| 16.02.2026 | 286,45 | 287,50 | 286,00 | 286,45 | 0,00% | - |
| 13.02.2026 | 285,05 | 287,80 | 284,45 | 286,45 | 0,65% | - |
| 12.02.2026 | 285,85 | 286,80 | 284,60 | 284,60 | -0,18% | - |
| 11.02.2026 | 285,15 | 287,25 | 283,80 | 285,10 | 0,02% | - |
| 10.02.2026 | 284,65 | 286,25 | 284,55 | 285,05 | 0,16% | - |
| 09.02.2026 | 288,15 | 288,30 | 284,45 | 284,60 | -1,37% | - |
| 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% | - |