233,050€
1,11%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 233,05 | 234,80 | 231,90 | 232,95 | 1,06% | 3,00 |
| 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% | - |
| 27.09.2024 | 171,83 | 174,58 | 169,75 | 171,52 | 0,23% | - |
| 26.09.2024 | 168,23 | 171,88 | 166,60 | 171,13 | 2,03% | - |
| 25.09.2024 | 170,43 | 171,90 | 166,27 | 167,73 | -2,14% | - |
| 24.09.2024 | 175,27 | 175,68 | 171,40 | 171,40 | -2,31% | - |
| 23.09.2024 | 174,98 | 179,00 | 174,63 | 175,45 | 0,44% | - |
| 20.09.2024 | 179,77 | 180,13 | 174,48 | 174,68 | -2,90% | - |
| 19.09.2024 | 176,83 | 182,33 | 176,48 | 179,90 | 3,87% | - |
| 18.09.2024 | 173,20 | 173,20 | 173,20 | 173,20 | 3,10% | 6,00 |
| 17.09.2024 | 168,58 | 173,52 | 166,63 | 168,00 | -1,15% | - |
| 16.09.2024 | 169,95 | 169,95 | 169,95 | 169,95 | 0,62% | 18,00 |
| 13.09.2024 | 180,43 | 180,93 | 168,90 | 168,90 | -6,59% | - |
| 12.09.2024 | 184,08 | 184,63 | 179,48 | 180,83 | -1,77% | - |
| 11.09.2024 | 183,98 | 185,55 | 180,73 | 184,08 | 5,19% | - |
| 10.09.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -1,10% | 10,00 |
| 09.09.2024 | 184,43 | 185,93 | 176,63 | 176,95 | -3,64% | - |
| 06.09.2024 | 183,63 | 184,85 | 180,18 | 183,63 | 0,14% | - |
| 05.09.2024 | 182,73 | 184,83 | 180,13 | 183,38 | -2,28% | - |
| 04.09.2024 | 186,55 | 187,65 | 186,55 | 187,65 | 3,53% | 8,00 |
| 03.09.2024 | 181,25 | 181,25 | 181,25 | 181,25 | -1,47% | 1,00 |
| 02.09.2024 | 183,95 | 183,95 | 183,95 | 183,95 | 0,25% | 1,00 |
| 30.08.2024 | 182,93 | 184,63 | 180,83 | 183,50 | -0,81% | - |
| 29.08.2024 | 184,70 | 185,00 | 184,70 | 185,00 | 2,68% | 54,00 |
| 28.08.2024 | 182,33 | 183,45 | 178,33 | 180,18 | -0,54% | - |
| 27.08.2024 | 180,93 | 182,23 | 178,98 | 181,15 | -0,06% | - |
| 26.08.2024 | 187,83 | 188,98 | 181,23 | 181,25 | -3,50% | - |
| 23.08.2024 | 177,93 | 188,70 | 177,93 | 187,83 | 5,80% | - |
| 22.08.2024 | 175,18 | 180,05 | 174,98 | 177,52 | 1,38% | - |
| 21.08.2024 | 172,88 | 175,45 | 172,48 | 175,10 | 1,13% | - |
| 20.08.2024 | 172,88 | 173,18 | 169,75 | 173,15 | 0,46% | - |
| 19.08.2024 | 172,43 | 175,55 | 170,88 | 172,35 | -0,43% | - |
| 16.08.2024 | 172,63 | 173,20 | 169,60 | 173,10 | 0,44% | - |
| 15.08.2024 | 166,68 | 174,83 | 166,38 | 172,35 | 3,22% | - |
| 14.08.2024 | 170,23 | 170,35 | 164,65 | 166,98 | 6,93% | - |
| 13.08.2024 | 156,15 | 156,15 | 156,15 | 156,15 | 1,23% | 65,00 |
| 12.08.2024 | 155,73 | 157,75 | 154,00 | 154,25 | -1,78% | - |
| 09.08.2024 | 155,20 | 157,05 | 155,20 | 157,05 | 1,18% | 28,00 |
| 08.08.2024 | 149,48 | 155,80 | 148,88 | 155,23 | 1,99% | - |
| 07.08.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -5,41% | 16,00 |
| 06.08.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -1,41% | 31,00 |