335,062$
-0,31%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 335,77 | 336,57 | 333,94 | 334,99 | -0,33% | 468.724,00 |
| 11.03.2026 | 337,05 | 337,92 | 334,83 | 336,11 | -0,19% | 692.406,00 |
| 10.03.2026 | 339,10 | 339,66 | 336,64 | 336,74 | -0,85% | 442,00 |
| 09.03.2026 | 338,16 | 340,33 | 337,14 | 339,61 | 0,29% | 851.141,00 |
| 06.03.2026 | 339,63 | 340,24 | 338,25 | 338,64 | -0,58% | 482.559,00 |
| 05.03.2026 | 339,16 | 340,71 | 337,91 | 340,62 | 0,30% | 838.043,00 |
| 04.03.2026 | 341,52 | 341,52 | 338,61 | 339,61 | -0,16% | 720.650,00 |
| 03.03.2026 | 341,09 | 342,17 | 339,31 | 340,16 | -0,63% | 629.701,00 |
| 02.03.2026 | 342,30 | 343,29 | 340,74 | 342,30 | -0,61% | 839.502,00 |
| 27.02.2026 | 341,00 | 344,53 | 341,00 | 344,39 | 0,72% | 722.831,00 |
| 26.02.2026 | 339,83 | 342,07 | 338,80 | 341,94 | 0,97% | 790.352,00 |
| 25.02.2026 | 339,40 | 340,01 | 338,53 | 338,67 | -0,27% | 620.613,00 |
| 24.02.2026 | 339,56 | 340,48 | 338,67 | 339,59 | 0,11% | 830.414,00 |
| 23.02.2026 | 339,53 | 340,86 | 339,08 | 339,20 | -0,05% | 528.443,00 |
| 20.02.2026 | 341,00 | 341,29 | 339,25 | 339,36 | -0,39% | 618.267,00 |
| 19.02.2026 | 341,37 | 342,00 | 340,58 | 340,68 | -0,19% | 336.685,00 |
| 18.02.2026 | 340,68 | 341,52 | 340,34 | 341,32 | 0,09% | 569.096,00 |
| 17.02.2026 | 340,10 | 341,72 | 339,01 | 341,03 | 0,51% | 446.315,00 |
| 13.02.2026 | 338,84 | 341,66 | 338,84 | 339,30 | 0,17% | 551.721,00 |
| 12.02.2026 | 338,05 | 340,34 | 338,05 | 338,72 | 0,14% | 778.105,00 |
| 11.02.2026 | 338,85 | 340,12 | 337,63 | 338,26 | -0,21% | 701.461,00 |
| 10.02.2026 | 340,37 | 340,92 | 338,70 | 338,97 | -0,02% | 838.186,00 |
| 09.02.2026 | 340,85 | 340,86 | 338,88 | 339,05 | -0,58% | 473.208,00 |
| 06.02.2026 | 343,63 | 344,07 | 339,33 | 341,02 | -0,29% | 1.160.399,00 |
| 05.02.2026 | 341,22 | 343,69 | 340,00 | 342,01 | 0,61% | 1.867.812,00 |
| 04.02.2026 | 348,79 | 350,35 | 339,76 | 339,92 | -4,52% | 1.411.063,00 |
| 03.02.2026 | 357,43 | 358,64 | 355,83 | 356,00 | -0,28% | 1.112.812,00 |
| 02.02.2026 | 358,78 | 359,87 | 356,88 | 356,99 | -0,33% | 842.701,00 |
| 30.01.2026 | 358,12 | 360,44 | 357,16 | 358,17 | 0,33% | 1.135.733,00 |
| 29.01.2026 | 359,32 | 360,40 | 356,39 | 357,00 | -0,57% | 1.535.192,00 |
| 28.01.2026 | 359,30 | 361,05 | 359,03 | 359,03 | -0,10% | 1.319.190,00 |
| 27.01.2026 | 358,76 | 360,00 | 358,36 | 359,40 | 0,11% | 915.998,00 |
| 26.01.2026 | 360,00 | 361,55 | 358,75 | 359,00 | -0,07% | 934.136,00 |
| 23.01.2026 | 358,44 | 360,49 | 358,21 | 359,26 | 0,20% | 1.038.930,00 |
| 22.01.2026 | 357,72 | 360,85 | 357,68 | 358,53 | 0,24% | 1.492.808,00 |
| 21.01.2026 | 357,70 | 362,41 | 355,16 | 357,68 | 0,63% | 2.798.853,00 |
| 20.01.2026 | 350,75 | 356,65 | 350,02 | 355,44 | 1,20% | 3.182.888,00 |
| 19.01.2026 | 350,50 | 351,21 | 350,31 | 351,21 | 0,12% | - |
| 16.01.2026 | 349,99 | 352,08 | 349,12 | 350,78 | 0,08% | 3.306.002,00 |
| 15.01.2026 | 348,11 | 352,15 | 345,20 | 350,49 | 11,82% | 9.675.405,00 |
| 14.01.2026 | 300,50 | 316,92 | 296,61 | 313,43 | 4,14% | 883.146,00 |
| 13.01.2026 | 316,24 | 317,77 | 290,00 | 300,97 | -5,79% | 1.366.174,00 |
| 12.01.2026 | 322,29 | 323,66 | 310,00 | 319,47 | -0,92% | 893.902,00 |
| 09.01.2026 | 316,29 | 325,02 | 315,49 | 322,44 | 2,19% | 871.882,00 |
| 08.01.2026 | 314,70 | 317,85 | 311,25 | 315,54 | -0,19% | 491.156,00 |
| 07.01.2026 | 314,61 | 317,17 | 305,30 | 316,15 | -0,26% | 568.370,00 |
| 06.01.2026 | 317,46 | 320,42 | 310,71 | 316,97 | 0,63% | 623.275,00 |
| 05.01.2026 | 309,26 | 315,21 | 306,98 | 315,00 | 1,80% | 357.503,00 |
| 02.01.2026 | 314,27 | 314,27 | 302,19 | 309,42 | -0,48% | 330.228,00 |
| 31.12.2025 | 314,25 | 319,00 | 310,81 | 310,91 | -1,07% | 210.413,00 |
| 30.12.2025 | 315,20 | 319,68 | 312,82 | 314,27 | -0,20% | 237.654,00 |
| 29.12.2025 | 315,99 | 319,78 | 312,91 | 314,89 | -0,66% | 210.211,00 |
| 26.12.2025 | 314,14 | 317,20 | 313,95 | 316,97 | 0,35% | 161.498,00 |
| 24.12.2025 | 315,79 | 318,77 | 314,51 | 315,86 | -0,03% | 127.047,00 |
| 23.12.2025 | 319,94 | 320,35 | 315,39 | 315,95 | -1,53% | 298.664,00 |
| 22.12.2025 | 314,93 | 321,38 | 313,45 | 320,85 | 1,57% | 369.438,00 |
| 19.12.2025 | 315,17 | 317,37 | 311,56 | 315,90 | 0,17% | 658.745,00 |
| 18.12.2025 | 319,75 | 320,00 | 307,00 | 315,35 | 1,97% | 783.703,00 |
| 17.12.2025 | 310,64 | 313,61 | 307,85 | 309,26 | 0,38% | 494.106,00 |
| 16.12.2025 | 309,00 | 314,10 | 307,00 | 308,10 | -0,34% | 668.645,00 |
| 15.12.2025 | 312,50 | 315,74 | 307,84 | 309,15 | -0,92% | 470.933,00 |
| 12.12.2025 | 310,89 | 315,01 | 310,89 | 312,02 | 0,20% | 410.773,00 |
| 11.12.2025 | 305,75 | 314,74 | 304,79 | 311,40 | 2,75% | 685.991,00 |
| 10.12.2025 | 289,30 | 303,20 | 288,35 | 303,07 | 5,55% | 550.643,00 |
| 09.12.2025 | 299,33 | 299,99 | 286,75 | 287,14 | -2,61% | 516.625,00 |
| 08.12.2025 | 300,00 | 301,70 | 292,36 | 294,83 | -1,94% | 523.596,00 |
| 05.12.2025 | 297,16 | 303,00 | 295,34 | 300,66 | 2,02% | 546.115,00 |
| 04.12.2025 | 285,60 | 296,50 | 284,95 | 294,72 | 3,15% | 530.416,00 |
| 03.12.2025 | 289,75 | 292,26 | 285,16 | 285,71 | -0,70% | 313.683,00 |
| 02.12.2025 | 294,61 | 295,39 | 287,20 | 287,71 | -1,35% | 328.422,00 |
| 01.12.2025 | 294,37 | 298,69 | 291,38 | 291,66 | -0,52% | 387.302,00 |
| 28.11.2025 | 295,75 | 297,83 | 291,94 | 293,17 | -0,94% | 254.171,00 |
| 26.11.2025 | 297,05 | 301,22 | 295,59 | 295,96 | -0,92% | 434.735,00 |
| 25.11.2025 | 297,16 | 301,01 | 296,26 | 298,71 | 0,20% | 765.541,00 |
| 24.11.2025 | 287,03 | 298,50 | 286,37 | 298,11 | 3,34% | 594.839,00 |
| 21.11.2025 | 281,95 | 293,18 | 279,69 | 288,47 | 3,10% | 619.909,00 |
| 20.11.2025 | 283,90 | 285,00 | 277,54 | 279,79 | -1,19% | 370.202,00 |
| 19.11.2025 | 278,05 | 285,87 | 276,72 | 283,15 | 1,82% | 576.257,00 |
| 18.11.2025 | 277,69 | 280,72 | 276,01 | 278,10 | -0,15% | 307.997,00 |
| 17.11.2025 | 282,93 | 284,91 | 277,64 | 278,51 | -0,56% | 454.542,00 |
| 14.11.2025 | 277,29 | 282,87 | 274,55 | 280,07 | 0,48% | 444.681,00 |
| 13.11.2025 | 279,02 | 280,85 | 274,20 | 278,74 | -0,55% | 450.663,00 |
| 12.11.2025 | 278,15 | 283,84 | 276,44 | 280,29 | 0,22% | 428.298,00 |
| 11.11.2025 | 271,34 | 279,92 | 271,32 | 279,68 | 3,37% | 348.608,00 |
| 10.11.2025 | 266,60 | 270,80 | 262,94 | 270,55 | 1,64% | 535.962,00 |
| 07.11.2025 | 263,86 | 270,00 | 259,14 | 266,19 | 0,60% | 636.009,00 |
| 06.11.2025 | 259,79 | 272,00 | 258,59 | 264,61 | 17,32% | 1.111.191,00 |
| 05.11.2025 | 233,86 | 236,33 | 225,52 | 225,54 | -4,06% | 593.207,00 |
| 04.11.2025 | 227,97 | 235,59 | 227,37 | 235,08 | 3,93% | 566.777,00 |
| 03.11.2025 | 225,60 | 226,51 | 221,26 | 226,19 | -0,52% | 492.901,00 |
| 31.10.2025 | 230,92 | 231,66 | 225,46 | 227,37 | -1,80% | 575.950,00 |
| 30.10.2025 | 233,57 | 236,92 | 229,95 | 231,54 | -0,78% | 336.888,00 |
| 29.10.2025 | 234,26 | 239,01 | 228,72 | 233,37 | -0,90% | 492.151,00 |
| 28.10.2025 | 246,34 | 247,77 | 232,51 | 235,50 | -5,04% | 612.777,00 |
| 27.10.2025 | 260,00 | 260,00 | 245,81 | 247,99 | -1,98% | 428.649,00 |
| 24.10.2025 | 254,55 | 255,82 | 248,58 | 252,99 | -0,35% | 324.183,00 |
| 23.10.2025 | 251,21 | 254,91 | 249,10 | 253,88 | 0,73% | - |
| 22.10.2025 | 251,31 | 255,45 | 249,13 | 252,03 | 1,22% | 355.042,00 |
| 21.10.2025 | 247,57 | 249,71 | 246,37 | 249,00 | 0,56% | 417.718,00 |
| 20.10.2025 | 251,14 | 252,45 | 242,80 | 247,62 | -0,68% | 426.920,00 |