278,300€
-0,25%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 277,40 | 278,00 | 277,20 | 277,60 | -0,50% | - |
| 08.06.2026 | 279,00 | 279,00 | 279,00 | 279,00 | 0,36% | 1,00 |
| 05.06.2026 | 276,20 | 279,30 | 275,20 | 278,00 | 0,94% | - |
| 04.06.2026 | 275,40 | 275,40 | 275,40 | 275,40 | 0,58% | 130,00 |
| 03.06.2026 | 272,60 | 273,80 | 270,60 | 273,80 | 0,11% | 71,00 |
| 02.06.2026 | 273,20 | 274,20 | 272,60 | 273,50 | -0,47% | - |
| 01.06.2026 | 274,60 | 274,80 | 274,60 | 274,80 | 0,22% | 226,00 |
| 29.05.2026 | 276,00 | 277,40 | 274,20 | 274,20 | -0,07% | 94,00 |
| 28.05.2026 | 276,00 | 276,80 | 273,50 | 274,40 | -0,58% | - |
| 27.05.2026 | 282,20 | 283,10 | 275,40 | 276,00 | -2,30% | - |
| 26.05.2026 | 284,30 | 284,30 | 281,90 | 282,50 | -0,81% | - |
| 25.05.2026 | 284,40 | 285,20 | 284,40 | 284,80 | 0,92% | - |
| 22.05.2026 | 282,20 | 282,20 | 282,20 | 282,20 | 0,04% | 75,00 |
| 21.05.2026 | 281,60 | 283,00 | 281,00 | 282,10 | -1,36% | - |
| 20.05.2026 | 283,00 | 289,40 | 283,00 | 286,00 | 1,82% | 72,00 |
| 19.05.2026 | 279,80 | 282,60 | 279,80 | 280,90 | 0,32% | - |
| 18.05.2026 | 276,60 | 282,60 | 276,60 | 280,00 | 0,65% | 282,00 |
| 15.05.2026 | 277,40 | 278,20 | 277,40 | 278,20 | 0,72% | 197,00 |
| 14.05.2026 | 276,40 | 277,80 | 275,20 | 276,20 | 0,18% | - |
| 13.05.2026 | 275,20 | 276,20 | 274,20 | 275,70 | 0,22% | - |
| 12.05.2026 | 273,20 | 275,50 | 273,00 | 275,10 | 0,29% | - |
| 11.05.2026 | 273,40 | 274,30 | 272,70 | 274,30 | -0,33% | - |
| 08.05.2026 | 275,20 | 275,20 | 275,20 | 275,20 | -0,58% | 1,00 |
| 07.05.2026 | 275,00 | 276,80 | 272,00 | 276,80 | 0,62% | 21,00 |
| 06.05.2026 | 276,80 | 278,40 | 274,90 | 275,10 | -1,75% | - |
| 05.05.2026 | 277,00 | 280,00 | 277,00 | 280,00 | 0,36% | 2,00 |
| 04.05.2026 | 279,00 | 279,00 | 279,00 | 279,00 | 0,50% | 1,00 |
| 30.04.2026 | 276,60 | 280,00 | 276,20 | 277,60 | -0,32% | - |
| 29.04.2026 | 279,20 | 279,20 | 277,10 | 278,50 | -0,18% | - |
| 28.04.2026 | 279,00 | 279,00 | 279,00 | 279,00 | -0,32% | 1,00 |
| 27.04.2026 | 281,00 | 281,40 | 279,70 | 279,90 | -0,71% | - |
| 24.04.2026 | 285,00 | 285,20 | 281,80 | 281,90 | -0,67% | - |
| 23.04.2026 | 283,80 | 283,80 | 283,80 | 283,80 | 0,00% | 1,00 |
| 22.04.2026 | 279,80 | 284,80 | 279,00 | 283,80 | 1,65% | - |
| 21.04.2026 | 280,20 | 283,00 | 279,10 | 279,20 | -0,04% | - |
| 20.04.2026 | 280,80 | 282,50 | 279,10 | 279,30 | -0,89% | - |
| 17.04.2026 | 281,80 | 282,40 | 280,20 | 281,80 | 0,07% | - |
| 16.04.2026 | 282,00 | 283,10 | 281,60 | 281,60 | 0,36% | - |
| 15.04.2026 | 280,60 | 280,60 | 280,60 | 280,60 | -0,07% | 120,00 |
| 14.04.2026 | 281,80 | 282,00 | 280,60 | 280,80 | -0,43% | - |
| 13.04.2026 | 280,60 | 282,80 | 279,20 | 282,00 | 0,64% | - |
| 10.04.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -0,46% | 1,00 |
| 09.04.2026 | 283,80 | 283,80 | 281,20 | 281,50 | -0,74% | - |
| 08.04.2026 | 289,20 | 290,00 | 282,60 | 283,60 | -1,25% | - |
| 07.04.2026 | 287,20 | 287,20 | 287,20 | 287,20 | 0,28% | 1,00 |
| 02.04.2026 | 281,85 | 286,60 | 281,25 | 286,40 | -0,38% | - |
| 01.04.2026 | 287,50 | 287,50 | 287,50 | 287,50 | 1,25% | 1,00 |
| 31.03.2026 | 288,75 | 289,35 | 282,90 | 283,95 | -0,92% | - |
| 30.03.2026 | 291,65 | 294,95 | 285,15 | 286,60 | -1,53% | - |
| 27.03.2026 | 292,50 | 292,90 | 290,00 | 291,05 | -0,51% | - |
| 26.03.2026 | 289,85 | 292,65 | 288,05 | 292,55 | 0,74% | - |
| 25.03.2026 | 288,90 | 290,65 | 288,60 | 290,40 | 1,01% | - |
| 24.03.2026 | 287,50 | 287,50 | 287,50 | 287,50 | -0,55% | 1,00 |
| 23.03.2026 | 289,10 | 289,10 | 289,10 | 289,10 | -0,62% | 1,00 |
| 20.03.2026 | 290,65 | 293,05 | 288,75 | 290,90 | -0,14% | - |
| 19.03.2026 | 295,80 | 296,00 | 290,90 | 291,30 | -1,25% | - |
| 18.03.2026 | 294,80 | 295,50 | 291,20 | 295,00 | 0,85% | - |
| 17.03.2026 | 292,50 | 292,50 | 292,50 | 292,50 | 0,10% | 3,00 |
| 16.03.2026 | 296,30 | 296,40 | 291,60 | 292,20 | -0,63% | - |
| 13.03.2026 | 290,40 | 294,25 | 288,90 | 294,05 | 1,05% | - |
| 12.03.2026 | 288,20 | 292,00 | 287,70 | 291,00 | 0,19% | - |
| 11.03.2026 | 290,50 | 291,40 | 288,70 | 290,45 | 0,40% | - |
| 10.03.2026 | 292,70 | 292,70 | 289,30 | 289,30 | -1,03% | 11,00 |
| 09.03.2026 | 291,20 | 294,20 | 291,20 | 292,30 | 0,58% | 149,00 |
| 06.03.2026 | 292,10 | 292,60 | 287,10 | 290,60 | 0,03% | 71,00 |
| 05.03.2026 | 290,50 | 290,50 | 286,40 | 290,50 | -0,24% | 72,00 |
| 04.03.2026 | 290,20 | 291,20 | 290,20 | 291,20 | 0,14% | 195,00 |
| 03.03.2026 | 288,50 | 290,80 | 288,50 | 290,80 | -0,14% | 14,00 |
| 02.03.2026 | 291,20 | 291,20 | 291,20 | 291,20 | 0,69% | 1,00 |
| 27.02.2026 | 289,00 | 289,20 | 289,00 | 289,20 | -0,16% | 76,00 |
| 26.02.2026 | 285,95 | 289,95 | 285,95 | 289,65 | 0,75% | - |
| 25.02.2026 | 287,55 | 289,25 | 287,05 | 287,50 | -0,66% | - |
| 24.02.2026 | 286,70 | 289,40 | 286,70 | 289,40 | 0,21% | 9,00 |
| 23.02.2026 | 288,80 | 288,80 | 288,80 | 288,80 | 0,16% | 1,00 |
| 20.02.2026 | 290,15 | 290,55 | 288,00 | 288,35 | -0,40% | - |
| 19.02.2026 | 289,45 | 291,15 | 288,05 | 289,50 | -0,05% | - |
| 18.02.2026 | 288,25 | 289,75 | 288,00 | 289,65 | 0,64% | - |
| 17.02.2026 | 285,60 | 289,15 | 285,20 | 287,80 | 0,47% | - |
| 16.02.2026 | 286,45 | 287,55 | 286,15 | 286,45 | 0,97% | - |
| 13.02.2026 | 283,70 | 283,70 | 283,70 | 283,70 | -1,15% | 3,00 |
| 12.02.2026 | 287,00 | 287,00 | 287,00 | 287,00 | 1,41% | 1,00 |
| 11.02.2026 | 283,60 | 283,60 | 283,00 | 283,00 | -0,14% | 9,00 |
| 10.02.2026 | 283,40 | 283,40 | 283,40 | 283,40 | -2,17% | 2,00 |
| 09.02.2026 | 289,70 | 289,70 | 289,70 | 289,70 | 0,57% | 1,00 |
| 06.02.2026 | 289,55 | 291,85 | 287,10 | 288,05 | 0,58% | - |
| 05.02.2026 | 286,40 | 286,40 | 286,40 | 286,40 | -1,21% | 1,00 |
| 04.02.2026 | 289,90 | 289,90 | 289,90 | 289,90 | -3,74% | 40,00 |
| 03.02.2026 | 302,55 | 304,25 | 301,10 | 301,15 | -0,54% | - |
| 02.02.2026 | 302,00 | 302,80 | 300,40 | 302,80 | 1,14% | 10,00 |
| 30.01.2026 | 296,10 | 299,40 | 293,80 | 299,40 | 0,10% | 69,00 |
| 29.01.2026 | 299,25 | 302,15 | 298,35 | 299,10 | -0,88% | - |
| 28.01.2026 | 299,55 | 302,85 | 298,85 | 301,75 | 0,85% | - |
| 27.01.2026 | 299,20 | 299,20 | 299,20 | 299,20 | -0,86% | 128,00 |
| 26.01.2026 | 304,10 | 304,10 | 301,80 | 301,80 | -1,63% | 6,00 |
| 23.01.2026 | 306,80 | 306,80 | 306,80 | 306,80 | 0,69% | 1,00 |
| 22.01.2026 | 304,70 | 304,70 | 304,70 | 304,70 | 0,16% | 2,00 |
| 21.01.2026 | 302,00 | 304,20 | 302,00 | 304,20 | 1,20% | 18,00 |
| 20.01.2026 | 300,60 | 300,60 | 300,60 | 300,60 | -0,20% | 30,00 |
| 19.01.2026 | 301,20 | 301,20 | 301,20 | 301,20 | -0,33% | 20,00 |
| 16.01.2026 | 303,70 | 303,70 | 302,20 | 302,20 | 0,33% | 21,00 |