198,000€
2,01%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.07.2025 | 195,83 | 198,40 | 194,35 | 198,10 | 2,06% | - |
21.07.2025 | 196,80 | 196,80 | 194,10 | 194,10 | -1,37% | - |
18.07.2025 | 197,00 | 200,80 | 196,05 | 196,80 | -0,76% | 5,00 |
17.07.2025 | 200,30 | 200,40 | 198,30 | 198,30 | -1,25% | - |
16.07.2025 | 201,60 | 203,60 | 200,20 | 200,80 | -1,08% | - |
15.07.2025 | 203,60 | 204,40 | 202,50 | 203,00 | -0,20% | - |
14.07.2025 | 201,20 | 204,40 | 200,70 | 203,40 | 0,25% | - |
11.07.2025 | 206,70 | 206,70 | 201,80 | 202,90 | -2,12% | - |
10.07.2025 | 206,30 | 209,20 | 206,30 | 207,30 | -0,10% | - |
09.07.2025 | 209,90 | 210,40 | 204,30 | 207,50 | -1,52% | - |
08.07.2025 | 210,10 | 213,20 | 210,10 | 210,70 | 0,24% | - |
07.07.2025 | 211,70 | 213,90 | 210,20 | 210,20 | -0,43% | - |
04.07.2025 | 211,80 | 211,80 | 211,10 | 211,10 | -0,57% | - |
03.07.2025 | 210,40 | 212,70 | 210,40 | 212,30 | 0,66% | - |
02.07.2025 | 211,60 | 212,60 | 210,30 | 210,90 | -0,66% | - |
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% | - |