270,863$
-0,10%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 267,17 | 272,78 | 264,67 | 271,13 | 1,39% | 411.680,00 |
| 31.03.2025 | 273,80 | 273,80 | 258,95 | 267,41 | -0,06% | 370.000,00 |
| 28.03.2025 | 267,71 | 269,60 | 264,45 | 267,56 | -0,76% | 304.934,00 |
| 27.03.2025 | 274,08 | 275,03 | 267,77 | 269,62 | -2,01% | 471.362,00 |
| 26.03.2025 | 282,34 | 282,34 | 272,98 | 275,15 | -2,92% | 433.245,00 |
| 25.03.2025 | 286,88 | 288,57 | 280,45 | 283,42 | -0,98% | 542.655,00 |
| 24.03.2025 | 285,02 | 287,71 | 282,43 | 286,23 | 2,09% | 259.517,00 |
| 21.03.2025 | 277,98 | 282,08 | 273,00 | 280,38 | -0,34% | 737.372,00 |
| 20.03.2025 | 276,31 | 283,41 | 276,31 | 281,33 | 0,66% | 353.789,00 |
| 19.03.2025 | 276,07 | 281,16 | 271,07 | 279,48 | 1,52% | 532.310,00 |
| 18.03.2025 | 275,12 | 276,69 | 272,46 | 275,29 | -0,28% | 431.903,00 |
| 17.03.2025 | 270,23 | 278,27 | 268,85 | 276,07 | 1,27% | 242.610,00 |
| 14.03.2025 | 268,19 | 274,86 | 264,92 | 272,62 | 4,60% | 307.499,00 |
| 13.03.2025 | 266,93 | 266,93 | 256,54 | 260,63 | -2,43% | 281.756,00 |
| 12.03.2025 | 266,01 | 272,72 | 264,11 | 267,13 | 1,83% | 470.259,00 |
| 11.03.2025 | 257,24 | 265,38 | 254,50 | 262,34 | 1,98% | 508.894,00 |
| 10.03.2025 | 270,63 | 272,50 | 256,17 | 257,24 | -6,39% | 693.380,00 |
| 07.03.2025 | 275,59 | 278,81 | 269,42 | 274,79 | -1,04% | 347.006,00 |
| 06.03.2025 | 281,03 | 287,86 | 276,23 | 277,69 | -3,03% | 263.249,00 |
| 05.03.2025 | 282,79 | 287,35 | 280,44 | 286,38 | 0,97% | 393.198,00 |
| 04.03.2025 | 285,59 | 287,69 | 278,62 | 283,62 | -0,79% | 437.027,00 |
| 03.03.2025 | 285,86 | 292,14 | 281,89 | 285,88 | 0,15% | 434.432,00 |
| 28.02.2025 | 280,22 | 285,44 | 278,41 | 285,44 | 1,41% | 323.048,00 |
| 27.02.2025 | 291,81 | 292,79 | 280,77 | 281,46 | -3,56% | 361.612,00 |
| 26.02.2025 | 282,52 | 294,28 | 280,74 | 291,84 | 3,63% | 448.981,00 |
| 25.02.2025 | 288,48 | 288,48 | 275,27 | 281,62 | -2,11% | 502.240,00 |
| 24.02.2025 | 294,22 | 294,59 | 286,20 | 287,70 | -1,36% | 561.488,00 |
| 21.02.2025 | 303,00 | 304,11 | 290,55 | 291,68 | -3,77% | 635.329,00 |
| 20.02.2025 | 304,68 | 309,08 | 300,00 | 303,12 | -0,21% | 683.701,00 |
| 19.02.2025 | 296,10 | 310,00 | 290,11 | 303,76 | 12,03% | 1.816.341,00 |
| 18.02.2025 | 264,82 | 273,55 | 264,82 | 271,14 | 0,66% | 716.997,00 |
| 17.02.2025 | 269,38 | 269,39 | 268,89 | 269,36 | 0,26% | - |
| 14.02.2025 | 272,85 | 274,75 | 266,86 | 268,67 | -1,55% | 400.891,00 |
| 13.02.2025 | 267,67 | 273,07 | 267,37 | 272,89 | 2,18% | 301.641,00 |
| 12.02.2025 | 261,74 | 267,64 | 260,51 | 267,06 | -0,46% | 350.865,00 |
| 11.02.2025 | 260,35 | 270,92 | 258,82 | 268,30 | 2,78% | 779.003,00 |
| 10.02.2025 | 260,72 | 262,32 | 259,43 | 261,05 | 0,15% | 300.754,00 |
| 07.02.2025 | 261,09 | 263,11 | 259,21 | 260,67 | -0,32% | 266.249,00 |
| 06.02.2025 | 264,22 | 265,56 | 259,79 | 261,50 | -1,67% | 342.922,00 |
| 05.02.2025 | 266,17 | 266,65 | 263,05 | 265,94 | 1,46% | 367.115,00 |
| 04.02.2025 | 266,49 | 266,49 | 259,58 | 262,11 | -1,09% | 886.098,00 |
| 03.02.2025 | 264,80 | 267,00 | 263,16 | 265,00 | -0,74% | 536.800,00 |
| 31.01.2025 | 270,07 | 271,53 | 266,62 | 266,97 | -0,75% | 490.013,00 |
| 30.01.2025 | 269,89 | 272,50 | 267,28 | 269,00 | -0,27% | 259.519,00 |
| 29.01.2025 | 270,76 | 271,57 | 266,37 | 269,73 | -0,40% | 371.690,00 |
| 28.01.2025 | 269,51 | 275,18 | 269,51 | 270,82 | -0,70% | 317.563,00 |
| 27.01.2025 | 272,21 | 275,00 | 270,55 | 272,73 | -0,49% | 258.097,00 |
| 24.01.2025 | 272,36 | 275,49 | 271,01 | 274,06 | 0,10% | 409.593,00 |
| 23.01.2025 | 275,13 | 275,65 | 270,04 | 273,78 | -0,75% | 639.072,00 |
| 22.01.2025 | 266,23 | 277,89 | 266,23 | 275,84 | 2,85% | 745.591,00 |
| 21.01.2025 | 270,00 | 270,69 | 265,14 | 268,20 | 1,71% | 448.904,00 |
| 17.01.2025 | 264,93 | 264,93 | 259,31 | 263,69 | 0,53% | 433.780,00 |
| 16.01.2025 | 261,58 | 263,77 | 257,89 | 262,31 | 0,21% | 490.394,00 |
| 15.01.2025 | 255,17 | 262,74 | 253,93 | 261,77 | 3,51% | 617.648,00 |
| 14.01.2025 | 249,41 | 254,00 | 245,27 | 252,89 | 2,41% | 450.393,00 |
| 13.01.2025 | 238,89 | 248,54 | 237,65 | 246,93 | -1,47% | 425.411,00 |
| 10.01.2025 | 254,01 | 255,63 | 247,94 | 250,62 | -2,79% | 467.204,00 |
| 08.01.2025 | 252,19 | 258,52 | 248,71 | 257,81 | 2,21% | 445.238,00 |
| 07.01.2025 | 240,12 | 260,88 | 238,00 | 252,23 | 6,30% | 1.052.684,00 |
| 06.01.2025 | 244,27 | 252,90 | 222,59 | 237,28 | -1,94% | 1.023.630,00 |
| 03.01.2025 | 241,28 | 243,38 | 239,76 | 241,97 | 0,83% | 170.597,00 |
| 02.01.2025 | 238,55 | 243,15 | 237,63 | 239,99 | 1,06% | 145.808,00 |
| 31.12.2024 | 241,04 | 241,89 | 236,62 | 237,48 | -0,29% | 189.833,00 |
| 30.12.2024 | 238,35 | 240,51 | 234,55 | 238,18 | -0,70% | 196.502,00 |
| 27.12.2024 | 238,47 | 241,89 | 236,93 | 239,85 | -0,29% | 294.374,00 |
| 26.12.2024 | 239,26 | 241,92 | 238,54 | 240,54 | 0,07% | 180.617,00 |
| 24.12.2024 | 241,82 | 241,82 | 239,59 | 240,36 | -0,08% | 88.821,00 |
| 23.12.2024 | 243,00 | 245,74 | 237,68 | 240,55 | -0,82% | 213.495,00 |
| 20.12.2024 | 242,00 | 245,89 | 241,24 | 242,54 | -0,40% | 948.331,00 |
| 19.12.2024 | 239,42 | 245,56 | 235,75 | 243,52 | 1,93% | 439.284,00 |
| 18.12.2024 | 246,08 | 247,93 | 238,70 | 238,90 | -3,49% | 472.034,00 |
| 17.12.2024 | 250,08 | 251,28 | 244,64 | 247,55 | 0,13% | 336.442,00 |
| 16.12.2024 | 244,16 | 250,37 | 243,74 | 247,24 | 0,69% | 324.263,00 |
| 13.12.2024 | 251,59 | 251,74 | 244,37 | 245,55 | -2,66% | 240.273,00 |
| 12.12.2024 | 250,22 | 254,58 | 243,36 | 252,26 | -0,55% | 409.509,00 |
| 11.12.2024 | 247,55 | 259,27 | 247,55 | 253,66 | 4,70% | 679.290,00 |
| 10.12.2024 | 243,06 | 245,30 | 240,47 | 242,27 | 0,59% | 239.072,00 |
| 09.12.2024 | 236,85 | 241,98 | 236,62 | 240,86 | 1,53% | 170.697,00 |
| 06.12.2024 | 244,97 | 245,30 | 236,61 | 237,23 | -2,25% | 203.865,00 |
| 05.12.2024 | 248,02 | 248,61 | 242,30 | 242,70 | -2,56% | 194.691,00 |
| 04.12.2024 | 244,10 | 250,63 | 244,10 | 249,08 | 1,57% | 233.870,00 |
| 03.12.2024 | 244,38 | 246,77 | 242,70 | 245,24 | 0,16% | 281.939,00 |
| 02.12.2024 | 244,06 | 245,66 | 241,91 | 244,84 | 0,29% | 224.078,00 |
| 29.11.2024 | 243,12 | 246,61 | 242,30 | 244,12 | -0,01% | 114.677,00 |
| 27.11.2024 | 249,86 | 250,81 | 240,30 | 244,15 | -1,93% | 271.479,00 |
| 26.11.2024 | 245,70 | 250,95 | 244,02 | 248,96 | 1,75% | 297.557,00 |
| 25.11.2024 | 247,18 | 249,86 | 243,88 | 244,68 | -0,07% | 422.387,00 |
| 22.11.2024 | 240,00 | 245,21 | 237,92 | 244,84 | 1,81% | 251.999,00 |
| 21.11.2024 | 236,62 | 241,00 | 235,93 | 240,49 | 0,54% | 203.330,00 |
| 20.11.2024 | 236,74 | 242,95 | 235,29 | 239,20 | 0,88% | 248.896,00 |
| 19.11.2024 | 237,28 | 239,35 | 234,62 | 237,11 | -1,40% | 203.426,00 |
| 18.11.2024 | 237,88 | 241,82 | 235,30 | 240,48 | 1,11% | 643.266,00 |
| 15.11.2024 | 233,88 | 239,73 | 231,27 | 237,84 | 1,85% | 382.919,00 |
| 14.11.2024 | 236,00 | 237,25 | 232,51 | 233,51 | -1,08% | 195.676,00 |
| 13.11.2024 | 237,70 | 238,29 | 235,13 | 236,05 | -0,07% | 180.913,00 |
| 12.11.2024 | 240,00 | 242,65 | 236,01 | 236,22 | -2,42% | 274.564,00 |
| 11.11.2024 | 236,71 | 243,38 | 236,71 | 242,07 | 2,38% | 446.469,00 |
| 08.11.2024 | 232,36 | 236,54 | 231,93 | 236,45 | 1,45% | 318.792,00 |
| 07.11.2024 | 233,96 | 239,99 | 232,92 | 233,07 | -0,27% | 381.267,00 |
| 06.11.2024 | 238,90 | 238,90 | 228,90 | 233,70 | 0,56% | 463.471,00 |