278,850€
-3,65%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -4,11% | 2,00 |
| 20.02.2025 | 289,40 | 289,40 | 289,40 | 289,40 | -1,03% | 3,00 |
| 19.02.2025 | 280,00 | 294,20 | 280,00 | 292,40 | 11,60% | 54,00 |
| 18.02.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 1,97% | 3,00 |
| 17.02.2025 | 256,45 | 257,25 | 256,15 | 256,95 | 0,59% | - |
| 14.02.2025 | 261,25 | 261,25 | 254,40 | 255,45 | -0,56% | - |
| 13.02.2025 | 256,80 | 256,90 | 256,80 | 256,90 | 0,27% | 200,00 |
| 12.02.2025 | 257,10 | 257,40 | 256,20 | 256,20 | -1,46% | 44,00 |
| 11.02.2025 | 254,10 | 260,00 | 254,10 | 260,00 | 2,71% | 86,00 |
| 10.02.2025 | 253,15 | 254,55 | 251,65 | 253,15 | 1,30% | - |
| 07.02.2025 | 249,90 | 249,90 | 249,90 | 249,90 | -2,27% | 1,00 |
| 06.02.2025 | 255,70 | 255,70 | 255,70 | 255,70 | 0,10% | 9,00 |
| 05.02.2025 | 251,55 | 256,85 | 250,85 | 255,45 | 0,41% | - |
| 04.02.2025 | 254,40 | 254,40 | 254,40 | 254,40 | -3,27% | 1,00 |
| 03.02.2025 | 258,90 | 263,00 | 255,80 | 263,00 | 2,12% | 46,00 |
| 31.01.2025 | 259,45 | 260,70 | 257,35 | 257,55 | -0,83% | - |
| 30.01.2025 | 258,20 | 259,70 | 258,20 | 259,70 | 0,35% | 28,00 |
| 29.01.2025 | 258,80 | 258,80 | 258,80 | 258,80 | -0,50% | 9,00 |
| 28.01.2025 | 260,10 | 260,10 | 260,10 | 260,10 | 0,06% | 4,00 |
| 27.01.2025 | 259,95 | 261,70 | 257,30 | 259,95 | -0,52% | - |
| 24.01.2025 | 261,65 | 262,45 | 258,10 | 261,30 | -0,38% | - |
| 23.01.2025 | 264,85 | 265,75 | 259,30 | 262,30 | 2,34% | - |
| 22.01.2025 | 256,30 | 256,30 | 256,30 | 256,30 | 0,31% | 9,00 |
| 21.01.2025 | 255,50 | 255,50 | 255,50 | 255,50 | 0,57% | 9,00 |
| 20.01.2025 | 255,85 | 256,15 | 253,75 | 254,05 | -0,33% | - |
| 17.01.2025 | 253,80 | 254,90 | 252,80 | 254,90 | -0,16% | 31,00 |
| 16.01.2025 | 255,30 | 255,30 | 255,30 | 255,30 | 1,63% | 9,00 |
| 15.01.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 3,89% | 71,00 |
| 14.01.2025 | 241,80 | 241,80 | 241,80 | 241,80 | 0,08% | 2,00 |
| 13.01.2025 | 244,95 | 245,35 | 233,35 | 241,60 | -1,83% | - |
| 10.01.2025 | 246,10 | 246,10 | 246,10 | 246,10 | -1,62% | 2,00 |
| 09.01.2025 | 249,95 | 250,45 | 249,45 | 250,15 | -0,02% | - |
| 08.01.2025 | 244,05 | 250,60 | 242,35 | 250,20 | 2,04% | - |
| 07.01.2025 | 234,00 | 245,20 | 234,00 | 245,20 | 7,36% | 124,00 |
| 06.01.2025 | 234,65 | 243,65 | 215,30 | 228,40 | -1,59% | - |
| 03.01.2025 | 232,10 | 232,10 | 232,10 | 232,10 | 0,48% | 1,00 |
| 02.01.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 1,47% | 1,00 |
| 30.12.2024 | 229,35 | 229,95 | 227,45 | 227,65 | -1,11% | - |
| 27.12.2024 | 230,85 | 231,75 | 227,55 | 230,20 | 0,61% | - |
| 23.12.2024 | 231,90 | 234,80 | 228,80 | 228,80 | -0,74% | 4,00 |
| 20.12.2024 | 231,50 | 231,50 | 230,50 | 230,50 | -2,58% | 34,00 |
| 19.12.2024 | 229,60 | 236,60 | 229,60 | 236,60 | 2,49% | 32,00 |
| 18.12.2024 | 235,95 | 238,15 | 230,85 | 230,85 | -2,00% | - |
| 17.12.2024 | 234,85 | 237,40 | 232,90 | 235,55 | 0,32% | - |
| 16.12.2024 | 234,80 | 234,80 | 234,80 | 234,80 | 0,13% | 32,00 |
| 13.12.2024 | 241,15 | 241,55 | 233,00 | 234,50 | -1,96% | - |
| 12.12.2024 | 239,40 | 242,10 | 239,20 | 239,20 | -0,83% | 55,00 |
| 11.12.2024 | 231,90 | 241,20 | 231,90 | 241,20 | 4,92% | 104,00 |
| 10.12.2024 | 229,90 | 229,90 | 229,90 | 229,90 | 0,50% | 11,00 |
| 09.12.2024 | 224,75 | 229,35 | 222,75 | 228,75 | 1,83% | - |
| 06.12.2024 | 229,35 | 232,60 | 224,25 | 224,65 | -1,99% | - |
| 05.12.2024 | 236,85 | 236,95 | 228,85 | 229,20 | -2,47% | - |
| 04.12.2024 | 236,10 | 236,10 | 235,00 | 235,00 | 1,51% | 29,00 |
| 03.12.2024 | 231,50 | 231,50 | 231,50 | 231,50 | -0,39% | 1,00 |
| 02.12.2024 | 232,20 | 232,40 | 232,20 | 232,40 | 0,41% | 92,00 |
| 29.11.2024 | 232,00 | 233,00 | 229,95 | 231,45 | -0,22% | - |
| 28.11.2024 | 231,75 | 232,05 | 231,45 | 231,95 | 0,35% | - |
| 27.11.2024 | 237,65 | 237,65 | 227,75 | 231,15 | -2,82% | - |
| 26.11.2024 | 233,65 | 239,25 | 231,50 | 237,85 | 1,84% | - |
| 25.11.2024 | 234,95 | 237,95 | 232,25 | 233,55 | -0,64% | - |
| 22.11.2024 | 229,75 | 235,40 | 228,70 | 235,05 | 2,87% | - |
| 21.11.2024 | 226,60 | 228,50 | 226,60 | 228,50 | 0,66% | 169,00 |
| 20.11.2024 | 224,45 | 227,15 | 223,80 | 227,00 | 1,38% | - |
| 19.11.2024 | 227,15 | 227,95 | 222,00 | 223,90 | -1,45% | - |
| 18.11.2024 | 225,85 | 228,50 | 222,60 | 227,20 | 0,49% | - |
| 15.11.2024 | 220,35 | 227,50 | 219,65 | 226,10 | 1,94% | - |
| 14.11.2024 | 223,45 | 225,45 | 220,00 | 221,80 | -0,72% | - |
| 13.11.2024 | 223,40 | 223,40 | 223,40 | 223,40 | 0,45% | 11,00 |
| 12.11.2024 | 227,45 | 228,35 | 222,25 | 222,40 | -1,20% | - |
| 11.11.2024 | 223,20 | 225,10 | 222,50 | 225,10 | 2,18% | 137,00 |
| 08.11.2024 | 216,25 | 220,65 | 215,30 | 220,30 | 1,94% | - |
| 07.11.2024 | 217,85 | 221,30 | 215,65 | 216,10 | -0,89% | - |
| 06.11.2024 | 220,45 | 224,05 | 213,20 | 218,05 | 2,66% | - |
| 05.11.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 0,09% | 96,00 |
| 04.11.2024 | 215,60 | 215,60 | 210,50 | 212,20 | 0,76% | 136,00 |
| 01.11.2024 | 211,80 | 211,80 | 210,20 | 210,60 | -0,52% | 21,00 |
| 31.10.2024 | 193,88 | 212,10 | 187,75 | 211,70 | 8,76% | - |
| 30.10.2024 | 193,93 | 200,85 | 193,08 | 194,65 | 0,24% | - |
| 29.10.2024 | 192,98 | 198,73 | 191,63 | 194,18 | 0,53% | - |
| 28.10.2024 | 190,55 | 197,35 | 189,55 | 193,15 | 1,74% | - |
| 25.10.2024 | 190,77 | 191,33 | 188,52 | 189,85 | -0,69% | - |
| 24.10.2024 | 188,48 | 192,20 | 188,13 | 191,18 | 1,39% | - |
| 23.10.2024 | 189,77 | 193,02 | 184,85 | 188,55 | -1,15% | - |
| 22.10.2024 | 190,73 | 191,45 | 187,13 | 190,75 | 0,04% | - |
| 21.10.2024 | 192,02 | 192,58 | 186,60 | 190,68 | -0,01% | - |
| 18.10.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 2,16% | 70,00 |
| 17.10.2024 | 189,08 | 190,77 | 183,68 | 186,68 | -1,45% | - |
| 16.10.2024 | 189,58 | 192,43 | 187,13 | 189,43 | -0,04% | - |
| 15.10.2024 | 194,23 | 194,83 | 188,27 | 189,50 | -2,36% | - |
| 14.10.2024 | 185,88 | 198,88 | 185,63 | 194,08 | 4,38% | - |
| 11.10.2024 | 176,08 | 186,40 | 175,58 | 185,93 | 3,84% | - |
| 10.10.2024 | 179,05 | 179,05 | 179,05 | 179,05 | -0,91% | 10,00 |
| 09.10.2024 | 177,33 | 180,70 | 176,65 | 180,70 | 4,97% | - |
| 08.10.2024 | 172,15 | 172,15 | 172,15 | 172,15 | -0,89% | 9,00 |
| 07.10.2024 | 177,43 | 177,48 | 173,27 | 173,70 | -3,37% | - |
| 04.10.2024 | 179,75 | 179,75 | 179,75 | 179,75 | 1,64% | 10,00 |
| 03.10.2024 | 174,73 | 178,45 | 172,02 | 176,85 | 3,36% | - |
| 02.10.2024 | 171,10 | 171,10 | 171,10 | 171,10 | -2,70% | 1,00 |
| 01.10.2024 | 175,85 | 175,85 | 175,85 | 175,85 | 0,93% | 1,00 |
| 30.09.2024 | 171,48 | 174,45 | 170,73 | 174,23 | 1,57% | - |