240,285$
0,45%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 236,62 | 241,00 | 235,93 | 240,49 | 0,54% | 203.315,00 |
| 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 |
| 05.11.2024 | 229,01 | 235,47 | 228,65 | 232,39 | 1,25% | 417.594,00 |
| 04.11.2024 | 233,84 | 237,46 | 227,89 | 229,51 | -1,62% | 453.729,00 |
| 01.11.2024 | 231,08 | 236,56 | 227,93 | 233,30 | 1,94% | 525.994,00 |
| 31.10.2024 | 207,58 | 230,75 | 207,58 | 228,87 | 8,32% | 953.178,00 |
| 30.10.2024 | 208,18 | 218,21 | 208,18 | 211,29 | 0,79% | 734.000,00 |
| 29.10.2024 | 208,62 | 214,97 | 206,52 | 209,63 | 0,43% | 585.440,00 |
| 28.10.2024 | 206,17 | 213,86 | 205,80 | 208,74 | 1,97% | 536.897,00 |
| 25.10.2024 | 206,00 | 206,72 | 203,72 | 204,71 | -0,89% | 244.602,00 |
| 24.10.2024 | 204,89 | 208,22 | 204,89 | 206,55 | 1,39% | 330.421,00 |
| 23.10.2024 | 205,36 | 205,36 | 199,01 | 203,71 | -0,93% | 249.777,00 |
| 22.10.2024 | 205,85 | 206,81 | 202,00 | 205,62 | -0,51% | 228.881,00 |
| 21.10.2024 | 208,35 | 209,91 | 201,96 | 206,68 | -0,94% | 225.223,00 |
| 18.10.2024 | 204,29 | 209,70 | 203,84 | 208,65 | 3,16% | 221.677,00 |
| 17.10.2024 | 205,43 | 206,28 | 198,68 | 202,26 | -1,54% | 280.298,00 |
| 16.10.2024 | 204,96 | 209,41 | 203,80 | 205,43 | -0,58% | 272.458,00 |
| 15.10.2024 | 211,39 | 212,48 | 204,87 | 206,62 | -2,24% | 361.428,00 |
| 14.10.2024 | 205,00 | 217,44 | 204,77 | 211,36 | 4,02% | 586.871,00 |
| 11.10.2024 | 193,70 | 203,86 | 193,50 | 203,19 | 5,51% | 387.667,00 |
| 10.10.2024 | 197,22 | 197,22 | 192,54 | 192,58 | -2,52% | 295.550,00 |
| 09.10.2024 | 194,75 | 197,82 | 193,66 | 197,55 | 1,41% | 272.446,00 |
| 08.10.2024 | 191,96 | 196,41 | 190,51 | 194,81 | 2,10% | 273.502,00 |
| 07.10.2024 | 194,64 | 194,64 | 190,08 | 190,81 | -2,01% | 244.036,00 |
| 04.10.2024 | 197,59 | 198,89 | 192,26 | 194,73 | -0,13% | 243.639,00 |
| 03.10.2024 | 192,18 | 197,09 | 189,94 | 194,99 | 1,02% | 304.184,00 |
| 02.10.2024 | 190,83 | 194,01 | 187,84 | 193,02 | 0,76% | 248.342,00 |
| 01.10.2024 | 193,93 | 194,55 | 186,97 | 191,56 | -1,42% | 274.310,00 |
| 30.09.2024 | 192,59 | 194,44 | 191,12 | 194,31 | 1,44% | 296.876,00 |
| 27.09.2024 | 193,27 | 195,02 | 189,47 | 191,55 | -0,04% | 159.095,00 |
| 26.09.2024 | 189,71 | 192,10 | 186,09 | 191,63 | 2,54% | 282.054,00 |
| 25.09.2024 | 191,96 | 191,96 | 185,13 | 186,89 | -2,36% | 380.320,00 |
| 24.09.2024 | 195,86 | 195,95 | 191,35 | 191,40 | -1,80% | 332.508,00 |
| 23.09.2024 | 196,09 | 198,96 | 194,66 | 194,90 | -0,05% | 276.361,00 |
| 20.09.2024 | 200,22 | 200,77 | 194,73 | 195,00 | -2,90% | 835.823,00 |
| 19.09.2024 | 201,00 | 203,28 | 198,10 | 200,82 | 2,68% | 370.035,00 |
| 18.09.2024 | 189,71 | 199,66 | 188,75 | 195,58 | 4,55% | 464.298,00 |
| 17.09.2024 | 188,18 | 192,92 | 185,07 | 187,06 | -0,31% | 406.336,00 |
| 16.09.2024 | 187,29 | 191,29 | 184,80 | 187,65 | 0,38% | 497.037,00 |
| 13.09.2024 | 199,31 | 200,01 | 186,78 | 186,94 | -6,53% | 601.133,00 |
| 12.09.2024 | 202,03 | 203,63 | 198,06 | 200,01 | -1,14% | 257.034,00 |
| 11.09.2024 | 201,88 | 205,23 | 198,87 | 202,31 | -0,89% | 393.491,00 |
| 10.09.2024 | 194,78 | 207,81 | 194,78 | 204,12 | 4,63% | 445.925,00 |
| 09.09.2024 | 203,98 | 204,80 | 194,86 | 195,08 | -4,25% | 550.892,00 |
| 06.09.2024 | 204,46 | 206,00 | 199,93 | 203,73 | -0,15% | 539.207,00 |
| 05.09.2024 | 202,39 | 205,51 | 199,99 | 204,04 | 0,74% | 306.028,00 |
| 04.09.2024 | 204,11 | 209,68 | 202,17 | 202,55 | -1,18% | 340.274,00 |
| 03.09.2024 | 203,01 | 209,25 | 203,01 | 204,97 | 1,31% | 358.909,00 |
| 30.08.2024 | 202,35 | 203,84 | 199,86 | 202,32 | -0,04% | 267.470,00 |
| 29.08.2024 | 202,24 | 204,93 | 201,40 | 202,40 | 0,97% | 286.392,00 |
| 28.08.2024 | 203,36 | 204,35 | 197,98 | 200,46 | -1,33% | 323.259,00 |
| 27.08.2024 | 200,53 | 203,99 | 199,40 | 203,16 | 0,54% | 334.792,00 |
| 26.08.2024 | 209,54 | 210,02 | 201,98 | 202,07 | -3,83% | 420.489,00 |
| 23.08.2024 | 199,24 | 211,19 | 198,66 | 210,12 | 6,35% | 983.455,00 |
| 22.08.2024 | 196,00 | 200,16 | 195,03 | 197,57 | 1,21% | 382.720,00 |
| 21.08.2024 | 193,19 | 195,95 | 191,52 | 195,21 | 1,63% | 331.885,00 |
| 20.08.2024 | 190,67 | 192,77 | 187,99 | 192,07 | 0,32% | 550.211,00 |
| 19.08.2024 | 190,23 | 194,44 | 188,62 | 191,45 | 0,49% | 419.716,00 |
| 16.08.2024 | 188,88 | 191,16 | 186,68 | 190,51 | 0,66% | 320.096,00 |
| 15.08.2024 | 184,29 | 192,05 | 184,19 | 189,26 | 3,36% | 520.750,00 |
| 14.08.2024 | 186,75 | 187,85 | 181,13 | 183,10 | -2,05% | 545.044,00 |
| 13.08.2024 | 177,29 | 194,51 | 174,23 | 186,94 | 10,75% | 1.046.475,00 |
| 12.08.2024 | 169,45 | 172,42 | 168,30 | 168,79 | -0,73% | 383.916,00 |
| 09.08.2024 | 170,11 | 171,27 | 166,64 | 170,03 | 0,38% | 294.006,00 |
| 08.08.2024 | 164,42 | 170,13 | 164,42 | 169,38 | 3,51% | 349.259,00 |
| 07.08.2024 | 171,57 | 172,16 | 163,63 | 163,64 | -4,55% | 451.656,00 |
| 06.08.2024 | 177,46 | 177,99 | 171,41 | 171,44 | -3,45% | 551.861,00 |
| 05.08.2024 | 170,63 | 181,44 | 169,84 | 177,56 | 1,17% | 617.380,00 |
| 02.08.2024 | 169,91 | 180,50 | 167,76 | 175,51 | 2,49% | 850.453,00 |
| 01.08.2024 | 168,73 | 172,85 | 160,18 | 171,25 | 2,49% | 726.531,00 |
| 31.07.2024 | 151,98 | 176,75 | 148,00 | 167,09 | -3,47% | 2.326.977,00 |
| 30.07.2024 | 178,52 | 180,80 | 171,66 | 173,09 | -2,97% | 921.460,00 |
| 29.07.2024 | 180,94 | 181,75 | 174,05 | 178,38 | -0,03% | 673.391,00 |
| 26.07.2024 | 190,16 | 191,52 | 176,66 | 178,43 | -6,14% | 552.683,00 |
| 25.07.2024 | 191,49 | 196,16 | 189,98 | 190,10 | -1,61% | 409.808,00 |
| 24.07.2024 | 187,66 | 194,30 | 187,66 | 193,22 | 2,61% | 344.929,00 |
| 23.07.2024 | 192,20 | 192,20 | 188,24 | 188,30 | -2,05% | 383.099,00 |
| 22.07.2024 | 190,95 | 192,48 | 184,95 | 192,25 | 1,25% | 207.586,00 |
| 19.07.2024 | 192,13 | 192,13 | 187,29 | 189,87 | -0,49% | 182.531,00 |
| 18.07.2024 | 202,34 | 204,29 | 188,65 | 190,81 | -6,11% | 382.245,00 |
| 17.07.2024 | 194,73 | 207,25 | 193,30 | 203,22 | 3,29% | 672.376,00 |
| 16.07.2024 | 191,60 | 198,37 | 190,88 | 196,75 | 2,65% | 455.098,00 |
| 15.07.2024 | 190,83 | 193,58 | 188,35 | 191,68 | 0,45% | 449.346,00 |
| 12.07.2024 | 187,44 | 194,58 | 187,44 | 190,83 | 2,44% | 389.981,00 |
| 11.07.2024 | 181,02 | 186,68 | 179,75 | 186,29 | 3,81% | 341.402,00 |
| 10.07.2024 | 178,83 | 179,69 | 177,27 | 179,46 | 0,83% | 315.721,00 |
| 09.07.2024 | 179,37 | 180,08 | 174,50 | 177,99 | -0,71% | 276.994,00 |
| 08.07.2024 | 181,14 | 183,32 | 179,19 | 179,27 | -1,01% | 323.643,00 |
| 05.07.2024 | 178,19 | 181,31 | 176,79 | 181,09 | 2,07% | 183.884,00 |
| 03.07.2024 | 176,32 | 178,21 | 175,10 | 177,42 | 0,81% | 130.530,00 |