250,950€
0,30%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 250,85 | 251,35 | 249,40 | 251,05 | 0,34% | - |
| 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% | - |
| 07.02.2025 | 250,40 | 252,40 | 248,50 | 251,70 | 0,40% | - |
| 06.02.2025 | 255,00 | 255,00 | 249,60 | 250,70 | -0,79% | - |
| 05.02.2025 | 250,30 | 253,70 | 250,30 | 252,70 | 0,40% | - |
| 04.02.2025 | 255,40 | 255,40 | 250,90 | 251,70 | -1,91% | - |
| 03.02.2025 | 255,50 | 257,90 | 255,20 | 256,60 | -0,08% | - |
| 31.01.2025 | 257,80 | 258,40 | 256,20 | 256,80 | -0,19% | - |
| 30.01.2025 | 257,90 | 259,30 | 256,60 | 257,30 | -0,39% | - |
| 29.01.2025 | 257,90 | 258,30 | 254,80 | 258,30 | 0,00% | - |
| 28.01.2025 | 258,90 | 260,30 | 257,80 | 258,30 | -0,04% | - |
| 27.01.2025 | 258,50 | 259,60 | 256,20 | 258,40 | -0,84% | - |
| 24.01.2025 | 260,20 | 260,60 | 255,90 | 260,60 | -0,04% | - |
| 23.01.2025 | 259,50 | 260,70 | 258,90 | 260,70 | -1,59% | - |
| 22.01.2025 | 256,20 | 264,90 | 252,90 | 264,90 | 3,23% | - |
| 21.01.2025 | 252,30 | 257,50 | 252,30 | 256,60 | 1,58% | - |
| 20.01.2025 | 254,40 | 254,40 | 252,60 | 252,60 | -0,98% | - |
| 17.01.2025 | 253,80 | 255,10 | 252,60 | 255,10 | 0,71% | - |
| 16.01.2025 | 253,40 | 253,70 | 251,70 | 253,30 | -0,08% | - |
| 15.01.2025 | 244,40 | 253,50 | 244,20 | 253,50 | 3,64% | - |
| 14.01.2025 | 239,50 | 244,60 | 238,90 | 244,60 | 1,49% | - |
| 13.01.2025 | 243,50 | 243,50 | 233,00 | 241,00 | -0,90% | - |
| 10.01.2025 | 248,40 | 248,40 | 242,80 | 243,20 | -2,13% | - |
| 09.01.2025 | 248,50 | 248,70 | 248,30 | 248,50 | -0,08% | - |
| 08.01.2025 | 242,60 | 248,70 | 240,70 | 248,70 | 2,68% | - |
| 07.01.2025 | 224,90 | 247,80 | 224,90 | 242,20 | 6,60% | 21,00 |
| 06.01.2025 | 233,10 | 241,20 | 227,20 | 227,20 | -2,66% | - |
| 03.01.2025 | 232,30 | 234,70 | 232,20 | 233,40 | 0,52% | - |
| 02.01.2025 | 228,10 | 234,30 | 228,10 | 232,20 | 2,20% | - |
| 30.12.2024 | 227,80 | 227,80 | 227,20 | 227,20 | -0,79% | - |
| 27.12.2024 | 229,40 | 230,00 | 227,60 | 229,00 | -0,48% | - |
| 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% | - |