204,892$
0,57%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 177,97 | 179,51 | 174,50 | 175,99 | -0,62% | 185.703,00 |
| 01.07.2024 | 179,99 | 181,25 | 174,69 | 177,09 | -1,60% | 349.594,00 |
| 28.06.2024 | 176,16 | 181,29 | 173,82 | 179,97 | 2,90% | 750.545,00 |
| 27.06.2024 | 174,25 | 175,08 | 171,77 | 174,90 | 0,05% | 339.167,00 |
| 26.06.2024 | 171,77 | 175,25 | 171,11 | 174,82 | 1,48% | 194.761,00 |
| 25.06.2024 | 174,62 | 175,55 | 172,15 | 172,27 | -1,22% | 320.248,00 |
| 24.06.2024 | 178,00 | 178,68 | 174,04 | 174,40 | -2,33% | 358.709,00 |
| 21.06.2024 | 176,75 | 180,48 | 175,96 | 178,56 | 1,77% | 516.399,00 |
| 20.06.2024 | 176,02 | 176,67 | 170,59 | 175,45 | -0,33% | 561.509,00 |
| 18.06.2024 | 185,93 | 186,74 | 175,03 | 176,03 | -6,03% | 469.421,00 |
| 17.06.2024 | 184,72 | 187,96 | 182,67 | 187,32 | -0,24% | 265.474,00 |
| 14.06.2024 | 187,47 | 188,47 | 185,10 | 187,78 | -0,12% | 203.456,00 |
| 13.06.2024 | 191,39 | 192,02 | 186,61 | 188,00 | -1,97% | 268.585,00 |
| 12.06.2024 | 193,54 | 198,48 | 189,15 | 191,77 | 0,96% | 367.221,00 |
| 11.06.2024 | 187,72 | 191,05 | 185,02 | 189,94 | 1,00% | 295.989,00 |
| 10.06.2024 | 187,33 | 192,32 | 184,10 | 188,06 | -0,47% | 515.041,00 |
| 07.06.2024 | 194,97 | 194,97 | 187,06 | 188,95 | -3,80% | 584.448,00 |
| 06.06.2024 | 192,47 | 198,61 | 191,59 | 196,41 | 1,61% | 547.231,00 |
| 05.06.2024 | 191,46 | 195,40 | 191,46 | 193,29 | 1,27% | 279.781,00 |
| 04.06.2024 | 188,00 | 193,38 | 188,00 | 190,86 | 1,50% | 305.841,00 |
| 03.06.2024 | 190,38 | 192,47 | 186,83 | 188,04 | -0,75% | 285.215,00 |
| 31.05.2024 | 188,55 | 191,17 | 187,00 | 189,47 | 0,78% | 435.845,00 |
| 30.05.2024 | 190,18 | 192,07 | 185,12 | 188,01 | -1,74% | 512.191,00 |
| 29.05.2024 | 190,51 | 193,18 | 189,52 | 191,34 | -0,76% | 211.101,00 |
| 28.05.2024 | 193,65 | 194,12 | 191,16 | 192,81 | -0,44% | 230.879,00 |
| 24.05.2024 | 190,96 | 196,25 | 190,96 | 193,66 | 1,56% | 193.348,00 |
| 23.05.2024 | 198,50 | 199,69 | 190,58 | 190,69 | -4,16% | 247.586,00 |
| 22.05.2024 | 199,97 | 201,37 | 198,82 | 198,97 | -0,63% | 170.699,00 |
| 21.05.2024 | 200,68 | 201,15 | 198,47 | 200,23 | -0,60% | 166.696,00 |
| 20.05.2024 | 203,54 | 204,12 | 199,60 | 201,44 | -1,03% | 166.823,00 |
| 17.05.2024 | 201,50 | 204,09 | 200,69 | 203,53 | 0,99% | 220.680,00 |
| 16.05.2024 | 204,40 | 204,81 | 200,96 | 201,53 | -1,55% | 273.269,00 |
| 15.05.2024 | 211,07 | 211,07 | 203,95 | 204,70 | -1,93% | 295.161,00 |
| 14.05.2024 | 206,28 | 211,85 | 206,20 | 208,73 | 1,93% | 188.996,00 |
| 13.05.2024 | 213,10 | 214,97 | 204,37 | 204,77 | -3,54% | 218.417,00 |
| 10.05.2024 | 209,83 | 213,04 | 206,57 | 212,28 | 1,38% | 335.546,00 |
| 09.05.2024 | 204,02 | 210,77 | 202,76 | 209,40 | 3,11% | 380.712,00 |
| 08.05.2024 | 205,91 | 220,41 | 199,54 | 203,09 | -3,29% | 918.833,00 |
| 07.05.2024 | 212,89 | 214,94 | 209,49 | 210,00 | -0,77% | 565.627,00 |
| 06.05.2024 | 209,79 | 211,92 | 208,27 | 211,62 | 1,47% | 327.016,00 |
| 03.05.2024 | 208,81 | 209,67 | 206,58 | 208,55 | 1,21% | 311.088,00 |
| 02.05.2024 | 207,08 | 208,14 | 202,81 | 206,06 | 0,38% | 368.376,00 |
| 01.05.2024 | 196,69 | 208,78 | 196,48 | 205,29 | 4,49% | 544.684,00 |
| 30.04.2024 | 201,11 | 203,26 | 196,23 | 196,47 | -2,76% | 302.761,00 |
| 29.04.2024 | 205,83 | 207,67 | 199,32 | 202,04 | -1,16% | 361.558,00 |
| 26.04.2024 | 206,40 | 207,17 | 203,10 | 204,41 | -0,53% | 290.642,00 |
| 25.04.2024 | 204,22 | 206,66 | 201,01 | 205,50 | -0,32% | 261.670,00 |
| 24.04.2024 | 207,31 | 209,01 | 204,12 | 206,15 | 0,22% | 336.365,00 |
| 23.04.2024 | 203,90 | 207,21 | 203,10 | 205,70 | 1,33% | 391.951,00 |
| 22.04.2024 | 204,04 | 206,36 | 200,80 | 203,00 | 0,14% | 348.377,00 |
| 19.04.2024 | 202,70 | 204,11 | 199,38 | 202,72 | 0,44% | 338.662,00 |
| 18.04.2024 | 208,15 | 208,60 | 200,96 | 201,84 | -3,28% | 330.454,00 |
| 17.04.2024 | 209,48 | 211,40 | 208,40 | 208,68 | -0,65% | 346.505,00 |
| 16.04.2024 | 209,29 | 212,77 | 207,04 | 210,05 | -0,07% | 232.495,00 |