234,050€
-4,31%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 245,05 | 246,00 | 243,50 | 246,00 | 0,86% | - |
| 09.09.2025 | 242,65 | 243,90 | 241,30 | 243,90 | 1,04% | - |
| 08.09.2025 | 247,50 | 247,50 | 238,40 | 241,40 | 1,05% | - |
| 05.09.2025 | 238,50 | 239,40 | 233,90 | 238,90 | 0,17% | - |
| 04.09.2025 | 229,80 | 238,50 | 229,80 | 238,50 | 3,25% | - |
| 03.09.2025 | 231,70 | 231,70 | 229,00 | 231,00 | -0,04% | - |
| 02.09.2025 | 230,30 | 232,10 | 229,60 | 231,10 | -1,03% | - |
| 01.09.2025 | 227,00 | 233,50 | 227,00 | 233,50 | 0,52% | 14,00 |
| 29.08.2025 | 231,00 | 232,30 | 230,40 | 232,30 | 0,43% | - |
| 28.08.2025 | 228,30 | 231,40 | 222,10 | 231,30 | 0,52% | 21,00 |
| 27.08.2025 | 227,60 | 230,60 | 224,60 | 230,10 | 1,63% | - |
| 26.08.2025 | 225,40 | 226,40 | 223,80 | 226,40 | -0,96% | - |
| 25.08.2025 | 224,70 | 228,60 | 223,00 | 228,60 | 1,06% | - |
| 22.08.2025 | 215,50 | 226,20 | 215,50 | 226,20 | 4,14% | - |
| 21.08.2025 | 218,10 | 220,60 | 216,30 | 217,20 | -0,96% | - |
| 20.08.2025 | 215,80 | 219,30 | 215,10 | 219,30 | 1,15% | - |
| 19.08.2025 | 217,40 | 217,40 | 214,40 | 216,80 | -0,46% | - |
| 18.08.2025 | 214,90 | 218,00 | 213,40 | 217,80 | 1,44% | - |
| 15.08.2025 | 217,20 | 217,20 | 213,20 | 214,70 | -0,79% | - |
| 14.08.2025 | 218,30 | 218,30 | 216,00 | 216,40 | -1,50% | 4,00 |
| 13.08.2025 | 211,20 | 219,70 | 208,40 | 219,70 | 3,88% | - |
| 12.08.2025 | 204,90 | 211,50 | 204,30 | 211,50 | 2,67% | - |
| 11.08.2025 | 205,10 | 206,00 | 202,60 | 206,00 | 0,05% | - |
| 08.08.2025 | 205,40 | 205,90 | 205,10 | 205,90 | 0,24% | - |
| 07.08.2025 | 204,20 | 205,40 | 203,40 | 205,40 | 0,39% | - |
| 06.08.2025 | 206,80 | 206,80 | 201,30 | 204,60 | -0,53% | - |
| 05.08.2025 | 208,00 | 208,00 | 203,80 | 205,70 | -0,87% | - |
| 04.08.2025 | 209,30 | 209,30 | 206,30 | 207,50 | -0,24% | - |
| 01.08.2025 | 218,70 | 218,70 | 208,00 | 208,00 | -5,41% | 3,00 |
| 31.07.2025 | 221,50 | 225,10 | 218,20 | 219,90 | -0,36% | - |
| 30.07.2025 | 221,20 | 221,60 | 213,20 | 220,70 | 12,69% | - |
| 29.07.2025 | 197,70 | 198,80 | 195,50 | 195,85 | -0,89% | - |
| 28.07.2025 | 197,95 | 201,10 | 197,60 | 197,60 | 0,33% | - |
| 25.07.2025 | 194,90 | 197,70 | 193,80 | 196,95 | 0,97% | 9,00 |
| 24.07.2025 | 196,15 | 196,85 | 194,40 | 195,05 | -1,44% | - |
| 23.07.2025 | 196,80 | 198,35 | 196,75 | 197,90 | 1,02% | - |
| 22.07.2025 | 194,35 | 197,10 | 194,35 | 195,90 | 0,93% | - |
| 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% | - |