213,150€
0,40%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 212,95 | 213,65 | 211,60 | 213,20 | 0,42% | - |
| 01.07.2025 | 216,20 | 216,20 | 212,30 | 212,30 | -1,99% | - |
| 30.06.2025 | 218,60 | 218,60 | 215,20 | 216,60 | -0,32% | - |
| 27.06.2025 | 215,90 | 217,90 | 212,80 | 217,30 | 0,93% | - |
| 26.06.2025 | 215,60 | 217,00 | 213,40 | 215,30 | -0,42% | 1,00 |
| 25.06.2025 | 218,90 | 218,90 | 215,30 | 216,20 | -0,87% | - |
| 24.06.2025 | 219,30 | 219,30 | 216,60 | 218,10 | 0,05% | - |
| 23.06.2025 | 221,10 | 221,10 | 216,90 | 218,00 | -1,85% | - |
| 20.06.2025 | 221,70 | 224,20 | 221,70 | 222,10 | 0,82% | - |
| 19.06.2025 | 222,30 | 222,30 | 220,30 | 220,30 | -1,26% | - |
| 18.06.2025 | 221,20 | 223,40 | 221,20 | 223,10 | 0,41% | - |
| 17.06.2025 | 223,50 | 223,50 | 220,40 | 222,20 | -1,07% | - |
| 16.06.2025 | 220,80 | 228,10 | 220,80 | 224,60 | 1,86% | - |
| 13.06.2025 | 215,50 | 222,90 | 215,50 | 220,50 | 1,61% | - |
| 12.06.2025 | 217,50 | 218,00 | 216,40 | 217,00 | -1,05% | - |
| 11.06.2025 | 221,90 | 221,90 | 219,30 | 219,30 | -1,26% | - |
| 10.06.2025 | 223,00 | 225,40 | 221,90 | 222,10 | -0,22% | - |
| 09.06.2025 | 224,90 | 224,90 | 220,40 | 222,60 | -1,68% | - |
| 06.06.2025 | 225,20 | 227,20 | 224,90 | 226,40 | 0,85% | - |
| 05.06.2025 | 222,20 | 225,30 | 222,20 | 224,50 | 0,85% | - |
| 04.06.2025 | 225,10 | 225,10 | 222,60 | 222,60 | -1,20% | - |
| 03.06.2025 | 222,10 | 225,30 | 222,10 | 225,30 | 0,67% | - |
| 02.06.2025 | 232,20 | 232,20 | 222,70 | 223,80 | -4,28% | - |
| 30.05.2025 | 233,20 | 235,50 | 232,00 | 233,80 | 0,91% | - |
| 29.05.2025 | 235,00 | 235,00 | 230,30 | 231,70 | -0,77% | - |
| 28.05.2025 | 239,10 | 239,50 | 232,80 | 233,50 | -2,26% | - |
| 27.05.2025 | 236,80 | 239,90 | 236,70 | 238,90 | 0,76% | - |
| 26.05.2025 | 235,90 | 237,30 | 235,90 | 237,10 | 0,51% | - |
| 23.05.2025 | 233,90 | 236,10 | 228,90 | 235,90 | -0,25% | 42,00 |
| 22.05.2025 | 237,00 | 237,90 | 236,50 | 236,50 | -0,50% | - |
| 21.05.2025 | 245,70 | 245,70 | 237,60 | 237,70 | -3,84% | 100,00 |
| 20.05.2025 | 248,30 | 252,60 | 247,20 | 247,20 | -0,68% | - |
| 19.05.2025 | 247,60 | 249,10 | 246,30 | 248,90 | -0,84% | - |
| 16.05.2025 | 244,10 | 251,00 | 243,00 | 251,00 | 2,37% | - |
| 15.05.2025 | 255,00 | 255,00 | 238,70 | 245,20 | -4,37% | - |
| 14.05.2025 | 263,30 | 266,20 | 256,40 | 256,40 | -2,77% | - |
| 13.05.2025 | 265,80 | 267,50 | 263,70 | 263,70 | -1,42% | - |
| 12.05.2025 | 266,30 | 268,60 | 262,40 | 267,50 | 1,71% | - |
| 09.05.2025 | 257,40 | 274,50 | 256,30 | 263,00 | 2,49% | 60,00 |
| 08.05.2025 | 255,80 | 261,00 | 255,40 | 256,60 | 0,94% | 20,00 |
| 07.05.2025 | 256,80 | 256,80 | 252,30 | 254,20 | -0,90% | - |
| 06.05.2025 | 257,00 | 257,80 | 253,60 | 256,50 | -0,77% | - |
| 05.05.2025 | 258,30 | 259,30 | 254,50 | 258,50 | -0,81% | - |
| 02.05.2025 | 257,50 | 261,90 | 257,30 | 260,60 | 1,68% | 19,00 |
| 30.04.2025 | 259,00 | 259,00 | 255,10 | 256,30 | -1,95% | - |
| 29.04.2025 | 259,80 | 262,40 | 256,20 | 261,40 | 0,42% | 20,00 |
| 28.04.2025 | 261,10 | 263,00 | 256,80 | 260,30 | -1,06% | - |
| 25.04.2025 | 268,20 | 272,60 | 260,00 | 263,10 | 0,61% | 100,00 |
| 24.04.2025 | 254,10 | 261,50 | 247,60 | 261,50 | 6,52% | - |
| 23.04.2025 | 245,00 | 246,00 | 243,50 | 245,50 | 2,12% | - |
| 22.04.2025 | 232,90 | 240,40 | 232,40 | 240,40 | -0,99% | - |
| 17.04.2025 | 245,10 | 245,10 | 239,00 | 242,80 | -0,12% | - |
| 16.04.2025 | 236,20 | 243,10 | 236,20 | 243,10 | 1,17% | 20,00 |
| 15.04.2025 | 236,10 | 240,90 | 236,10 | 240,30 | 1,18% | - |
| 14.04.2025 | 238,90 | 238,90 | 235,60 | 237,50 | -0,84% | - |
| 11.04.2025 | 239,20 | 242,00 | 233,80 | 239,50 | 0,25% | - |
| 10.04.2025 | 249,30 | 249,30 | 236,60 | 238,90 | -4,74% | - |
| 09.04.2025 | 225,80 | 250,80 | 225,80 | 250,80 | 7,82% | - |
| 08.04.2025 | 241,10 | 244,40 | 232,60 | 232,60 | -3,08% | - |
| 07.04.2025 | 230,60 | 242,90 | 223,30 | 240,00 | 0,59% | - |
| 04.04.2025 | 244,60 | 244,60 | 234,70 | 238,60 | -2,65% | - |
| 03.04.2025 | 246,20 | 248,70 | 239,20 | 245,10 | -4,03% | - |
| 02.04.2025 | 249,40 | 255,40 | 243,30 | 255,40 | 2,08% | - |
| 01.04.2025 | 245,20 | 250,80 | 243,20 | 250,20 | 1,58% | - |
| 31.03.2025 | 245,40 | 246,30 | 240,90 | 246,30 | 0,12% | - |
| 28.03.2025 | 248,40 | 248,40 | 244,30 | 246,00 | -1,05% | - |
| 27.03.2025 | 255,40 | 255,40 | 248,10 | 248,60 | -2,47% | - |
| 26.03.2025 | 261,60 | 261,60 | 252,10 | 254,90 | -2,60% | - |
| 25.03.2025 | 263,40 | 263,90 | 259,90 | 261,70 | -0,72% | - |
| 24.03.2025 | 259,80 | 264,20 | 259,80 | 263,60 | 2,17% | - |
| 21.03.2025 | 258,00 | 258,00 | 252,90 | 258,00 | -0,08% | - |
| 20.03.2025 | 256,20 | 259,00 | 254,20 | 258,20 | 1,06% | - |
| 19.03.2025 | 250,60 | 255,50 | 250,60 | 255,50 | 2,00% | - |
| 18.03.2025 | 251,30 | 251,30 | 249,20 | 250,50 | -0,52% | - |
| 17.03.2025 | 248,60 | 252,10 | 248,30 | 251,80 | 0,88% | - |
| 14.03.2025 | 239,90 | 250,60 | 239,90 | 249,60 | 4,39% | - |
| 13.03.2025 | 244,00 | 244,00 | 236,00 | 239,10 | -2,09% | - |
| 12.03.2025 | 239,90 | 246,50 | 239,90 | 244,20 | 1,92% | - |
| 11.03.2025 | 237,40 | 241,80 | 236,20 | 239,60 | 1,14% | - |
| 10.03.2025 | 251,30 | 251,30 | 236,90 | 236,90 | -6,44% | - |
| 07.03.2025 | 255,20 | 255,20 | 247,60 | 253,20 | -1,13% | - |
| 06.03.2025 | 263,60 | 263,70 | 255,80 | 256,10 | -2,96% | - |
| 05.03.2025 | 266,50 | 266,50 | 260,70 | 263,90 | -0,94% | - |
| 04.03.2025 | 271,50 | 271,50 | 264,60 | 266,40 | -1,88% | - |
| 03.03.2025 | 273,00 | 275,80 | 269,30 | 271,50 | -0,37% | - |
| 28.02.2025 | 269,40 | 272,50 | 266,60 | 272,50 | 0,70% | - |
| 27.02.2025 | 277,70 | 278,20 | 270,60 | 270,60 | -2,42% | - |
| 26.02.2025 | 267,20 | 277,30 | 267,20 | 277,30 | 4,68% | - |
| 25.02.2025 | 273,30 | 273,30 | 263,20 | 264,90 | -3,46% | - |
| 24.02.2025 | 277,40 | 277,60 | 272,60 | 274,40 | -1,58% | - |
| 21.02.2025 | 287,50 | 287,50 | 277,40 | 278,80 | -2,89% | - |
| 20.02.2025 | 289,40 | 290,10 | 287,10 | 287,10 | -0,21% | - |
| 19.02.2025 | 279,90 | 291,60 | 279,90 | 287,70 | 11,55% | - |
| 18.02.2025 | 255,50 | 258,90 | 253,20 | 257,90 | 0,94% | - |
| 17.02.2025 | 254,90 | 255,50 | 254,90 | 255,50 | 0,79% | - |
| 14.02.2025 | 259,60 | 259,60 | 253,50 | 253,50 | -2,31% | - |
| 13.02.2025 | 255,00 | 259,50 | 255,00 | 259,50 | 1,49% | - |
| 12.02.2025 | 257,50 | 257,50 | 252,30 | 255,70 | -1,24% | - |
| 11.02.2025 | 251,30 | 258,90 | 249,60 | 258,90 | 2,74% | - |
| 10.02.2025 | 251,50 | 252,70 | 251,20 | 252,00 | 0,12% | - |