286,400€
0,81%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.01.2026 | 306,90 | 306,90 | 301,20 | 301,20 | 11,76% | 117,00 |
| 14.01.2026 | 257,75 | 270,95 | 256,95 | 269,50 | 4,13% | - |
| 13.01.2026 | 255,90 | 258,80 | 251,40 | 258,80 | -4,66% | 148,00 |
| 12.01.2026 | 275,05 | 276,95 | 266,20 | 271,45 | -2,36% | - |
| 09.01.2026 | 278,00 | 278,00 | 278,00 | 278,00 | 3,42% | 10,00 |
| 08.01.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -0,48% | 1,00 |
| 07.01.2026 | 273,20 | 273,20 | 270,10 | 270,10 | 1,05% | 6,00 |
| 06.01.2026 | 267,00 | 267,30 | 267,00 | 267,30 | 1,48% | 19,00 |
| 05.01.2026 | 263,40 | 263,40 | 263,40 | 263,40 | 1,54% | 2,00 |
| 02.01.2026 | 266,30 | 266,30 | 259,40 | 259,40 | -4,60% | 8,00 |
| 30.12.2025 | 266,60 | 271,90 | 266,60 | 271,90 | 2,45% | 97,00 |
| 29.12.2025 | 265,80 | 265,80 | 265,40 | 265,40 | -0,71% | 9,00 |
| 23.12.2025 | 273,90 | 273,90 | 267,30 | 267,30 | -1,58% | 10,00 |
| 22.12.2025 | 271,20 | 271,60 | 269,30 | 271,60 | 0,69% | 52,00 |
| 19.12.2025 | 268,45 | 270,65 | 266,30 | 269,75 | 0,58% | - |
| 18.12.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 1,21% | 4,00 |
| 17.12.2025 | 265,00 | 265,00 | 265,00 | 265,00 | 0,84% | 8,00 |
| 16.12.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -0,98% | 13,00 |
| 15.12.2025 | 265,20 | 265,40 | 265,20 | 265,40 | 0,08% | 39,00 |
| 12.12.2025 | 264,30 | 265,20 | 264,30 | 265,20 | 2,39% | 12,00 |
| 11.12.2025 | 259,60 | 259,60 | 259,00 | 259,00 | 1,97% | 25,00 |
| 10.12.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 0,87% | 2,00 |
| 09.12.2025 | 251,80 | 251,80 | 251,80 | 251,80 | -0,71% | 1,00 |
| 08.12.2025 | 259,50 | 259,50 | 253,60 | 253,60 | -2,01% | 157,00 |
| 05.12.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 1,91% | 2,00 |
| 04.12.2025 | 245,55 | 254,40 | 244,60 | 253,95 | 3,48% | - |
| 03.12.2025 | 247,65 | 250,10 | 245,25 | 245,40 | -1,05% | - |
| 02.12.2025 | 249,50 | 249,50 | 248,00 | 248,00 | -1,74% | 8,00 |
| 01.12.2025 | 252,50 | 253,60 | 252,40 | 252,40 | -0,43% | 76,00 |
| 28.11.2025 | 253,80 | 253,80 | 253,50 | 253,50 | -0,61% | 48,00 |
| 27.11.2025 | 255,45 | 255,65 | 255,05 | 255,05 | -0,58% | - |
| 26.11.2025 | 258,45 | 259,40 | 256,30 | 256,55 | -0,14% | - |
| 25.11.2025 | 259,90 | 259,90 | 256,90 | 256,90 | 1,82% | 4,00 |
| 24.11.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 0,36% | 21,00 |
| 21.11.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 4,32% | 160,00 |
| 20.11.2025 | 245,60 | 245,60 | 241,00 | 241,00 | 0,37% | 7,00 |
| 19.11.2025 | 240,10 | 240,10 | 240,10 | 240,10 | -0,25% | 3,00 |
| 18.11.2025 | 240,70 | 240,70 | 240,70 | 240,70 | -1,15% | 4,00 |
| 17.11.2025 | 243,50 | 243,50 | 243,50 | 243,50 | 1,12% | 1,00 |
| 14.11.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -0,78% | 43,00 |
| 13.11.2025 | 242,70 | 242,70 | 242,70 | 242,70 | 2,28% | 2,00 |
| 12.11.2025 | 237,30 | 237,30 | 237,30 | 237,30 | -0,75% | 20,00 |
| 11.11.2025 | 232,30 | 239,10 | 232,30 | 239,10 | 4,36% | 29,00 |
| 10.11.2025 | 229,10 | 229,10 | 229,10 | 229,10 | 0,61% | 1,00 |
| 07.11.2025 | 231,00 | 231,20 | 223,90 | 227,70 | 0,66% | 130,00 |