231,050€
-0,24%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 231,60 | 233,10 | 228,10 | 230,10 | -0,65% | - |
| 20.12.2024 | 233,20 | 234,20 | 230,60 | 231,60 | -1,28% | - |
| 19.12.2024 | 228,90 | 234,60 | 228,90 | 234,60 | 1,87% | - |
| 18.12.2024 | 234,50 | 234,50 | 230,30 | 230,30 | -1,87% | - |
| 17.12.2024 | 233,40 | 234,70 | 233,40 | 234,70 | 0,26% | - |
| 16.12.2024 | 232,30 | 235,80 | 230,80 | 234,10 | 0,39% | - |
| 13.12.2024 | 239,60 | 239,60 | 233,20 | 233,20 | -2,91% | - |
| 12.12.2024 | 239,20 | 240,70 | 232,20 | 240,20 | 0,17% | - |
| 11.12.2024 | 228,70 | 244,60 | 228,70 | 239,80 | 5,27% | - |
| 10.12.2024 | 226,60 | 231,90 | 226,60 | 227,80 | -0,22% | - |
| 09.12.2024 | 223,40 | 228,30 | 222,50 | 228,30 | 1,69% | - |
| 06.12.2024 | 227,90 | 229,50 | 224,50 | 224,50 | -1,88% | - |
| 05.12.2024 | 235,40 | 235,40 | 228,80 | 228,80 | -3,42% | - |
| 04.12.2024 | 232,40 | 236,90 | 231,70 | 236,90 | 1,85% | - |
| 03.12.2024 | 231,80 | 233,00 | 228,80 | 232,60 | -0,17% | - |
| 02.12.2024 | 230,00 | 233,00 | 228,90 | 233,00 | 1,53% | - |
| 29.11.2024 | 230,10 | 230,10 | 227,00 | 229,50 | -0,04% | - |
| 28.11.2024 | 229,30 | 229,60 | 229,30 | 229,60 | 0,79% | - |
| 27.11.2024 | 235,80 | 235,80 | 226,30 | 227,80 | -3,72% | - |
| 26.11.2024 | 231,70 | 236,60 | 231,10 | 236,60 | 1,85% | - |
| 25.11.2024 | 233,10 | 234,20 | 232,30 | 232,30 | -0,68% | - |
| 22.11.2024 | 228,00 | 233,90 | 227,70 | 233,90 | 2,50% | - |
| 21.11.2024 | 225,10 | 228,20 | 222,30 | 228,20 | 1,06% | - |
| 20.11.2024 | 222,70 | 225,80 | 222,70 | 225,80 | 1,44% | - |
| 19.11.2024 | 225,20 | 225,20 | 221,00 | 222,60 | -1,20% | - |
| 18.11.2024 | 223,80 | 225,70 | 221,60 | 225,30 | -0,09% | - |
| 15.11.2024 | 218,50 | 225,50 | 218,50 | 225,50 | 1,99% | - |
| 14.11.2024 | 221,60 | 223,00 | 218,50 | 221,10 | -0,94% | - |
| 13.11.2024 | 220,00 | 223,20 | 220,00 | 223,20 | 0,68% | - |
| 12.11.2024 | 225,50 | 225,70 | 221,70 | 221,70 | -1,55% | - |
| 11.11.2024 | 219,00 | 227,00 | 219,00 | 225,20 | 2,97% | - |
| 08.11.2024 | 214,50 | 219,40 | 212,80 | 218,70 | 1,63% | - |
| 07.11.2024 | 215,80 | 218,40 | 214,50 | 215,20 | -0,74% | - |
| 06.11.2024 | 218,60 | 218,60 | 212,80 | 216,80 | 2,51% | - |
| 05.11.2024 | 209,30 | 213,10 | 207,10 | 211,50 | 0,95% | - |
| 04.11.2024 | 215,20 | 215,20 | 209,50 | 209,50 | -2,60% | 100,00 |
| 01.11.2024 | 209,40 | 216,10 | 209,40 | 215,10 | 2,82% | - |
| 31.10.2024 | 192,55 | 209,20 | 192,55 | 209,20 | 8,23% | - |
| 30.10.2024 | 192,65 | 195,80 | 192,55 | 193,30 | 0,31% | - |
| 29.10.2024 | 191,85 | 196,40 | 191,45 | 192,70 | 0,44% | - |
| 28.10.2024 | 189,55 | 194,60 | 187,25 | 191,85 | 1,45% | - |
| 25.10.2024 | 188,90 | 189,10 | 187,50 | 189,10 | -0,60% | - |
| 24.10.2024 | 186,70 | 190,75 | 186,70 | 190,25 | 1,79% | - |
| 23.10.2024 | 187,90 | 187,90 | 184,75 | 186,90 | -1,68% | - |
| 22.10.2024 | 188,80 | 190,20 | 187,50 | 190,10 | 0,48% | - |
| 21.10.2024 | 190,20 | 190,20 | 186,55 | 189,20 | -0,47% | - |
| 18.10.2024 | 184,60 | 191,30 | 184,60 | 190,10 | 2,62% | - |
| 17.10.2024 | 187,20 | 187,20 | 183,20 | 185,25 | -1,59% | - |
| 16.10.2024 | 188,25 | 190,55 | 185,50 | 188,25 | -0,21% | - |
| 15.10.2024 | 192,35 | 192,35 | 187,10 | 188,65 | -2,61% | - |
| 14.10.2024 | 184,00 | 195,75 | 184,00 | 193,70 | 4,84% | - |
| 11.10.2024 | 174,15 | 184,75 | 174,15 | 184,75 | 5,27% | - |
| 10.10.2024 | 178,55 | 178,55 | 175,50 | 175,50 | -1,96% | - |
| 09.10.2024 | 175,45 | 179,00 | 175,45 | 179,00 | 0,87% | - |
| 08.10.2024 | 171,80 | 177,45 | 171,80 | 177,45 | 2,60% | - |
| 07.10.2024 | 175,55 | 175,55 | 172,95 | 172,95 | -2,04% | - |
| 04.10.2024 | 175,05 | 177,90 | 175,05 | 176,55 | 0,03% | - |
| 03.10.2024 | 172,85 | 176,50 | 171,10 | 176,50 | 1,79% | - |
| 02.10.2024 | 170,75 | 173,70 | 170,05 | 173,40 | 1,05% | - |
| 01.10.2024 | 172,40 | 172,40 | 168,00 | 171,60 | -0,78% | - |
| 30.09.2024 | 169,60 | 172,95 | 169,25 | 172,95 | 1,41% | - |
| 27.09.2024 | 170,00 | 171,30 | 168,75 | 170,55 | -0,09% | - |
| 26.09.2024 | 166,35 | 170,70 | 166,00 | 170,70 | 2,46% | - |
| 25.09.2024 | 168,60 | 168,75 | 166,05 | 166,60 | -2,32% | - |
| 24.09.2024 | 173,40 | 173,40 | 170,55 | 170,55 | -2,35% | - |
| 23.09.2024 | 173,00 | 175,30 | 172,95 | 174,65 | 0,55% | - |
| 20.09.2024 | 177,90 | 177,90 | 173,70 | 173,70 | -2,47% | - |
| 19.09.2024 | 174,85 | 179,70 | 174,80 | 178,10 | 1,83% | - |
| 18.09.2024 | 166,60 | 174,90 | 166,60 | 174,90 | 4,95% | - |
| 17.09.2024 | 166,70 | 172,15 | 165,70 | 166,65 | -0,18% | - |
| 16.09.2024 | 166,55 | 168,20 | 165,15 | 166,95 | -0,77% | - |
| 13.09.2024 | 178,55 | 178,55 | 168,25 | 168,25 | -6,55% | - |
| 12.09.2024 | 182,20 | 182,20 | 178,50 | 180,05 | -1,02% | - |
| 11.09.2024 | 182,10 | 182,30 | 179,85 | 181,90 | -1,60% | - |
| 10.09.2024 | 174,45 | 186,15 | 174,45 | 184,85 | 5,15% | - |
| 09.09.2024 | 182,60 | 183,65 | 175,80 | 175,80 | -2,93% | - |
| 06.09.2024 | 181,85 | 182,30 | 179,20 | 181,10 | -0,71% | - |
| 05.09.2024 | 180,80 | 182,40 | 179,55 | 182,40 | 0,52% | - |
| 04.09.2024 | 182,85 | 186,70 | 181,45 | 181,45 | -1,17% | - |
| 03.09.2024 | 180,70 | 187,50 | 180,70 | 183,60 | 1,75% | - |
| 02.09.2024 | 180,55 | 180,55 | 180,30 | 180,45 | -1,07% | - |
| 30.08.2024 | 181,05 | 182,40 | 180,20 | 182,40 | 0,41% | 6,00 |
| 29.08.2024 | 178,60 | 182,55 | 178,60 | 181,65 | 1,28% | - |
| 28.08.2024 | 180,45 | 180,55 | 178,05 | 179,35 | -0,14% | - |
| 27.08.2024 | 179,05 | 180,25 | 177,40 | 179,60 | -0,47% | - |
| 26.08.2024 | 186,00 | 186,30 | 180,45 | 180,45 | -3,68% | - |
| 23.08.2024 | 176,05 | 187,35 | 176,05 | 187,35 | 6,66% | - |
| 22.08.2024 | 173,30 | 177,85 | 173,30 | 175,65 | 1,04% | - |
| 21.08.2024 | 171,00 | 174,20 | 171,00 | 173,85 | 1,13% | - |
| 20.08.2024 | 170,95 | 171,90 | 169,90 | 171,90 | 0,59% | - |
| 19.08.2024 | 170,55 | 174,00 | 170,55 | 170,90 | -0,20% | - |
| 16.08.2024 | 170,85 | 171,55 | 169,80 | 171,25 | 0,15% | - |
| 15.08.2024 | 164,80 | 172,40 | 164,80 | 171,00 | 3,70% | - |
| 14.08.2024 | 168,40 | 168,40 | 164,90 | 164,90 | -2,37% | - |
| 13.08.2024 | 152,65 | 169,75 | 152,65 | 168,90 | 10,28% | - |
| 12.08.2024 | 153,85 | 156,05 | 152,10 | 153,15 | -0,62% | - |
| 09.08.2024 | 153,20 | 155,30 | 151,70 | 154,10 | 0,20% | - |
| 08.08.2024 | 147,60 | 153,80 | 147,60 | 153,80 | 2,77% | - |
| 07.08.2024 | 156,30 | 156,30 | 149,65 | 149,65 | -4,35% | - |
| 06.08.2024 | 161,80 | 161,80 | 156,45 | 156,45 | -2,28% | - |