Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 288,00 | 289,80 | 288,00 | 288,60 | 0,00% | - |
| 18.02.2026 | 286,70 | 288,60 | 286,70 | 288,60 | 0,56% | - |
| 17.02.2026 | 284,00 | 287,40 | 284,00 | 287,00 | 0,67% | - |
| 16.02.2026 | 285,10 | 285,40 | 284,90 | 285,10 | 0,00% | - |
| 13.02.2026 | 283,90 | 286,60 | 283,90 | 285,10 | 0,28% | - |
| 12.02.2026 | 284,50 | 285,40 | 284,30 | 284,30 | -0,04% | - |
| 11.02.2026 | 283,60 | 285,10 | 283,60 | 284,40 | 0,14% | - |
| 10.02.2026 | 283,30 | 284,80 | 283,30 | 284,00 | 0,14% | - |
| 09.02.2026 | 286,70 | 286,70 | 283,60 | 283,60 | -1,25% | - |
| 06.02.2026 | 288,10 | 289,20 | 286,90 | 287,20 | -0,66% | - |
| 05.02.2026 | 286,50 | 289,50 | 286,50 | 289,10 | 0,56% | - |
| 04.02.2026 | 300,20 | 300,20 | 287,50 | 287,50 | -4,33% | - |
| 03.02.2026 | 301,10 | 301,10 | 300,40 | 300,50 | -0,43% | - |
| 02.02.2026 | 298,10 | 302,90 | 298,10 | 301,80 | -0,17% | - |
| 30.01.2026 | 296,20 | 302,30 | 296,20 | 302,30 | 1,68% | 201,00 |
| 29.01.2026 | 298,00 | 299,20 | 297,30 | 297,30 | -0,90% | - |
| 28.01.2026 | 298,10 | 301,10 | 298,10 | 300,00 | 1,04% | - |
| 27.01.2026 | 300,80 | 300,80 | 296,90 | 296,90 | -1,49% | - |
| 26.01.2026 | 301,20 | 302,60 | 301,20 | 301,40 | -0,56% | - |
| 23.01.2026 | 303,90 | 304,60 | 301,60 | 303,10 | -0,43% | 2,00 |
| 22.01.2026 | 304,80 | 305,70 | 304,40 | 304,40 | -0,56% | - |
| 21.01.2026 | 302,10 | 306,40 | 302,10 | 306,10 | 1,02% | - |
| 20.01.2026 | 296,90 | 303,00 | 296,90 | 303,00 | 0,60% | - |
| 19.01.2026 | 301,00 | 301,20 | 301,00 | 301,20 | -0,23% | - |
| 16.01.2026 | 303,80 | 303,80 | 301,00 | 301,90 | 0,23% | 200,00 |
| 15.01.2026 | 267,60 | 302,20 | 267,60 | 301,20 | 12,39% | 21,00 |
| 14.01.2026 | 256,40 | 268,00 | 256,20 | 268,00 | 4,32% | - |
| 13.01.2026 | 272,30 | 272,30 | 250,70 | 256,90 | -5,86% | - |
| 12.01.2026 | 273,60 | 275,70 | 269,30 | 272,90 | -1,16% | - |
| 09.01.2026 | 269,40 | 276,10 | 269,40 | 276,10 | 2,56% | - |
| 08.01.2026 | 268,40 | 269,20 | 267,00 | 269,20 | -0,19% | - |
| 07.01.2026 | 269,70 | 269,70 | 262,40 | 269,70 | 0,63% | - |
| 06.01.2026 | 266,80 | 268,90 | 266,20 | 268,00 | 0,26% | - |
| 05.01.2026 | 263,70 | 267,40 | 262,00 | 267,30 | 1,56% | - |
| 02.01.2026 | 263,20 | 263,20 | 258,10 | 263,20 | -1,20% | - |
| 30.12.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 0,08% | - |
| 29.12.2025 | 267,80 | 267,80 | 265,60 | 266,20 | -0,52% | - |
| 23.12.2025 | 270,90 | 270,90 | 267,40 | 267,60 | -1,18% | - |
| 22.12.2025 | 268,40 | 271,30 | 264,20 | 270,80 | 0,86% | 20,00 |
| 19.12.2025 | 267,20 | 268,90 | 265,20 | 268,50 | 0,45% | - |
| 18.12.2025 | 266,00 | 268,00 | 263,50 | 267,30 | 2,14% | - |
| 17.12.2025 | 261,90 | 263,80 | 261,70 | 261,70 | 0,15% | - |
| 16.12.2025 | 261,00 | 264,20 | 259,70 | 261,30 | -0,11% | - |
| 15.12.2025 | 265,30 | 266,50 | 261,60 | 261,60 | -1,51% | - |
| 12.12.2025 | 264,40 | 266,20 | 264,40 | 265,60 | 0,34% | - |
| 11.12.2025 | 256,70 | 264,70 | 256,70 | 264,70 | 2,56% | - |
| 10.12.2025 | 245,40 | 258,10 | 244,70 | 258,10 | 4,79% | - |
| 09.12.2025 | 251,80 | 251,80 | 246,30 | 246,30 | -1,72% | - |
| 08.12.2025 | 256,50 | 256,50 | 250,60 | 250,60 | -2,22% | - |
| 05.12.2025 | 251,40 | 258,70 | 251,40 | 256,30 | 1,55% | - |
| 04.12.2025 | 244,00 | 253,20 | 244,00 | 252,40 | 3,57% | - |
| 03.12.2025 | 246,10 | 248,20 | 243,70 | 243,70 | -1,14% | - |
| 02.12.2025 | 249,50 | 251,30 | 246,50 | 246,50 | -1,64% | - |
| 01.12.2025 | 250,30 | 255,10 | 250,30 | 250,60 | -0,40% | 76,00 |
| 28.11.2025 | 254,10 | 254,70 | 251,60 | 251,60 | -0,83% | - |
| 27.11.2025 | 253,80 | 253,90 | 253,70 | 253,70 | -0,16% | - |
| 26.11.2025 | 257,00 | 257,40 | 254,10 | 254,10 | -1,51% | - |
| 25.11.2025 | 256,90 | 258,20 | 256,90 | 258,00 | 0,27% | - |
| 24.11.2025 | 249,20 | 257,60 | 249,20 | 257,30 | 2,51% | - |
| 21.11.2025 | 241,70 | 252,70 | 241,70 | 251,00 | 4,06% | - |
| 20.11.2025 | 245,90 | 245,90 | 239,90 | 241,20 | -1,47% | - |
| 19.11.2025 | 238,60 | 245,70 | 238,60 | 244,80 | 1,92% | - |
| 18.11.2025 | 237,40 | 240,30 | 237,30 | 240,20 | 0,17% | 2,00 |
| 17.11.2025 | 240,00 | 243,70 | 237,90 | 239,80 | -0,42% | - |
| 14.11.2025 | 237,80 | 240,80 | 234,40 | 240,80 | 1,05% | - |
| 13.11.2025 | 241,10 | 241,10 | 235,90 | 238,30 | -0,87% | - |
| 12.11.2025 | 240,40 | 242,30 | 239,90 | 240,40 | 0,17% | - |
| 11.11.2025 | 232,70 | 240,00 | 232,70 | 240,00 | 3,05% | - |
| 10.11.2025 | 229,20 | 232,90 | 227,10 | 232,90 | 1,30% | - |
| 07.11.2025 | 228,20 | 231,10 | 224,90 | 229,90 | 1,10% | - |
| 06.11.2025 | 224,50 | 232,30 | 224,50 | 227,40 | 16,23% | - |
| 05.11.2025 | 203,40 | 203,40 | 195,65 | 195,65 | -4,19% | - |
| 04.11.2025 | 194,05 | 204,20 | 194,05 | 204,20 | 4,45% | - |
| 03.11.2025 | 195,45 | 195,50 | 193,10 | 195,50 | -0,51% | - |
| 31.10.2025 | 199,10 | 199,10 | 195,10 | 196,50 | -1,40% | - |
| 30.10.2025 | 200,20 | 201,50 | 199,15 | 199,30 | -0,50% | - |
| 29.10.2025 | 201,10 | 203,40 | 200,30 | 200,30 | -0,45% | - |
| 28.10.2025 | 212,00 | 212,00 | 201,20 | 201,20 | -5,14% | - |
| 27.10.2025 | 217,70 | 220,90 | 210,50 | 212,10 | -2,26% | 156,00 |
| 24.10.2025 | 217,40 | 217,90 | 214,10 | 217,00 | -0,14% | - |
| 23.10.2025 | 215,70 | 217,30 | 212,70 | 217,30 | 0,51% | - |
| 22.10.2025 | 213,20 | 217,40 | 213,00 | 216,20 | 1,26% | - |
| 21.10.2025 | 211,20 | 213,70 | 209,80 | 213,50 | 0,52% | - |
| 20.10.2025 | 212,50 | 212,90 | 207,90 | 212,40 | -0,79% | - |
| 17.10.2025 | 214,20 | 216,80 | 213,90 | 214,10 | -0,60% | - |
| 16.10.2025 | 215,40 | 216,40 | 214,40 | 215,40 | -0,42% | - |
| 15.10.2025 | 218,40 | 218,40 | 214,90 | 216,30 | -1,01% | - |
| 14.10.2025 | 216,10 | 219,40 | 214,60 | 218,50 | 0,28% | - |
| 13.10.2025 | 224,80 | 224,80 | 217,90 | 217,90 | -2,42% | - |
| 10.10.2025 | 224,80 | 224,80 | 221,10 | 223,30 | -0,62% | - |
| 09.10.2025 | 221,00 | 225,50 | 217,80 | 224,70 | 1,26% | - |
| 08.10.2025 | 213,10 | 222,90 | 213,10 | 221,90 | 4,33% | - |
| 07.10.2025 | 216,90 | 216,90 | 210,70 | 212,70 | -2,12% | - |
| 06.10.2025 | 217,20 | 217,50 | 215,80 | 217,30 | -0,82% | - |
| 03.10.2025 | 215,20 | 220,90 | 215,20 | 219,10 | 1,81% | - |
| 02.10.2025 | 211,10 | 215,50 | 208,40 | 215,20 | 1,32% | - |
| 01.10.2025 | 213,20 | 213,90 | 205,70 | 212,40 | -1,12% | - |
| 30.09.2025 | 212,90 | 215,30 | 212,90 | 214,80 | 0,37% | - |
| 29.09.2025 | 215,20 | 216,10 | 209,60 | 214,00 | -0,88% | - |
| 26.09.2025 | 212,10 | 215,90 | 212,10 | 215,90 | 1,22% | - |