278,400€
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 277,60 | 277,60 | 276,60 | 277,00 | -0,50% | - |
| 02.07.2026 | 276,40 | 278,60 | 276,40 | 278,40 | 0,22% | - |
| 01.07.2026 | 274,60 | 277,80 | 274,60 | 277,80 | 0,58% | - |
| 30.06.2026 | 275,80 | 276,20 | 275,60 | 276,20 | 0,15% | - |
| 29.06.2026 | 277,80 | 277,80 | 275,80 | 275,80 | -0,79% | - |
| 26.06.2026 | 276,80 | 279,40 | 276,80 | 278,00 | -0,14% | - |
| 25.06.2026 | 277,00 | 279,00 | 277,00 | 278,40 | 0,00% | - |
| 24.06.2026 | 277,80 | 280,00 | 277,80 | 278,40 | -0,22% | - |
| 23.06.2026 | 274,40 | 279,00 | 274,40 | 279,00 | 0,79% | - |
| 22.06.2026 | 274,80 | 276,80 | 274,80 | 276,80 | 0,87% | - |
| 19.06.2026 | 275,40 | 275,40 | 274,40 | 274,40 | -0,65% | - |
| 18.06.2026 | 274,20 | 276,20 | 274,20 | 276,20 | 0,51% | - |
| 17.06.2026 | 273,00 | 274,80 | 273,00 | 274,80 | 0,29% | - |
| 16.06.2026 | 273,60 | 274,00 | 273,60 | 274,00 | -0,07% | - |
| 15.06.2026 | 275,80 | 275,80 | 273,80 | 274,20 | -0,22% | - |
| 12.06.2026 | 274,20 | 275,00 | 274,20 | 274,80 | -0,07% | - |
| 11.06.2026 | 275,80 | 277,00 | 275,00 | 275,00 | -0,51% | - |
| 10.06.2026 | 276,20 | 276,60 | 276,20 | 276,40 | -0,50% | - |
| 09.06.2026 | 276,00 | 277,80 | 276,00 | 277,80 | 0,07% | - |
| 08.06.2026 | 275,60 | 277,60 | 275,60 | 277,60 | -0,07% | - |
| 05.06.2026 | 274,80 | 278,40 | 274,80 | 277,80 | 0,80% | - |
| 04.06.2026 | 273,80 | 275,60 | 273,80 | 275,60 | 0,15% | - |
| 03.06.2026 | 272,40 | 275,20 | 272,40 | 275,20 | 0,51% | - |
| 02.06.2026 | 271,80 | 274,20 | 271,80 | 273,80 | -0,07% | - |
| 01.06.2026 | 272,00 | 274,00 | 272,00 | 274,00 | 0,51% | - |
| 29.05.2026 | 272,80 | 273,40 | 272,60 | 272,60 | -0,37% | - |
| 28.05.2026 | 274,80 | 274,80 | 273,60 | 273,60 | -0,58% | - |
| 27.05.2026 | 281,00 | 281,00 | 275,20 | 275,20 | -2,41% | 110,00 |
| 26.05.2026 | 282,80 | 283,00 | 281,60 | 282,00 | -0,56% | - |
| 25.05.2026 | 283,20 | 283,60 | 283,20 | 283,60 | 0,50% | - |
| 22.05.2026 | 281,60 | 283,00 | 281,60 | 282,20 | 0,21% | - |
| 21.05.2026 | 279,80 | 282,00 | 279,80 | 281,60 | 0,14% | - |
| 20.05.2026 | 280,00 | 281,20 | 280,00 | 281,20 | 0,07% | - |
| 19.05.2026 | 278,60 | 281,60 | 278,60 | 281,00 | 0,50% | - |
| 18.05.2026 | 273,80 | 279,60 | 273,80 | 279,60 | 0,87% | - |
| 15.05.2026 | 275,40 | 278,00 | 275,40 | 277,20 | 0,65% | - |
| 14.05.2026 | 274,80 | 275,80 | 274,80 | 275,40 | 0,22% | - |
| 13.05.2026 | 273,80 | 275,60 | 273,80 | 274,80 | 0,00% | - |
| 12.05.2026 | 271,80 | 274,80 | 271,80 | 274,80 | 0,66% | - |
| 11.05.2026 | 272,20 | 273,80 | 272,20 | 273,00 | 0,00% | - |
| 08.05.2026 | 275,60 | 275,60 | 273,00 | 273,00 | -1,16% | - |
| 07.05.2026 | 274,80 | 276,40 | 274,80 | 276,20 | 0,07% | - |
| 06.05.2026 | 275,20 | 276,00 | 275,00 | 276,00 | -0,43% | - |
| 05.05.2026 | 277,00 | 277,40 | 276,80 | 277,20 | -0,14% | - |
| 04.05.2026 | 276,20 | 278,00 | 276,20 | 277,60 | -0,07% | - |
| 30.04.2026 | 275,20 | 278,20 | 275,20 | 277,80 | -0,22% | - |
| 29.04.2026 | 277,80 | 278,40 | 277,20 | 278,40 | -0,07% | - |
| 28.04.2026 | 278,80 | 280,80 | 278,40 | 278,60 | -0,36% | - |
| 27.04.2026 | 279,40 | 280,60 | 279,40 | 279,60 | -0,64% | - |
| 24.04.2026 | 283,40 | 284,40 | 281,40 | 281,40 | -1,26% | - |
| 23.04.2026 | 280,80 | 285,40 | 280,80 | 285,00 | 0,49% | - |
| 22.04.2026 | 278,20 | 284,40 | 278,20 | 283,60 | 1,43% | - |
| 21.04.2026 | 279,20 | 280,40 | 279,20 | 279,60 | 0,07% | - |
| 20.04.2026 | 279,20 | 281,20 | 279,20 | 279,40 | -1,06% | - |
| 17.04.2026 | 280,60 | 282,40 | 280,60 | 282,40 | 0,36% | - |
| 16.04.2026 | 280,60 | 282,80 | 280,60 | 281,40 | -0,07% | - |
| 15.04.2026 | 280,20 | 282,00 | 280,20 | 281,60 | 0,07% | - |
| 14.04.2026 | 280,20 | 282,00 | 280,20 | 281,40 | 0,29% | - |
| 13.04.2026 | 279,00 | 281,20 | 279,00 | 280,60 | 0,14% | - |
| 10.04.2026 | 280,20 | 280,20 | 280,00 | 280,20 | -0,14% | - |
| 09.04.2026 | 282,20 | 282,20 | 280,40 | 280,60 | -0,71% | - |
| 08.04.2026 | 287,60 | 287,60 | 282,20 | 282,60 | -0,42% | - |
| 07.04.2026 | 284,60 | 284,60 | 283,80 | 283,80 | -0,49% | - |
| 02.04.2026 | 280,50 | 285,30 | 280,50 | 285,20 | 0,71% | - |
| 01.04.2026 | 284,40 | 284,40 | 282,70 | 283,20 | 0,18% | - |
| 31.03.2026 | 287,20 | 287,20 | 281,90 | 282,70 | -1,02% | - |
| 30.03.2026 | 290,40 | 290,40 | 285,00 | 285,60 | -1,45% | - |
| 27.03.2026 | 291,20 | 291,20 | 289,80 | 289,80 | -0,31% | - |
| 26.03.2026 | 288,60 | 291,60 | 288,60 | 290,70 | 0,35% | - |
| 25.03.2026 | 287,80 | 289,70 | 287,80 | 289,70 | 0,77% | - |
| 24.03.2026 | 288,20 | 288,30 | 287,50 | 287,50 | 0,28% | - |
| 23.03.2026 | 286,70 | 286,70 | 286,70 | 286,70 | -1,04% | - |
| 20.03.2026 | 289,60 | 292,00 | 289,60 | 289,70 | -0,14% | 140,00 |
| 19.03.2026 | 294,40 | 294,40 | 290,10 | 290,10 | -1,26% | - |
| 18.03.2026 | 293,60 | 293,80 | 292,10 | 293,80 | 0,65% | - |
| 17.03.2026 | 289,50 | 292,80 | 289,50 | 291,90 | 0,38% | - |
| 16.03.2026 | 295,00 | 295,00 | 290,80 | 290,80 | -0,75% | - |
| 13.03.2026 | 288,70 | 293,10 | 288,70 | 293,00 | 1,17% | - |
| 12.03.2026 | 287,00 | 290,20 | 287,00 | 289,60 | 0,17% | - |
| 11.03.2026 | 289,40 | 289,50 | 288,10 | 289,10 | 0,10% | - |
| 10.03.2026 | 291,80 | 291,80 | 288,80 | 288,80 | -0,89% | - |
| 09.03.2026 | 289,40 | 292,60 | 289,40 | 291,40 | 0,24% | - |
| 06.03.2026 | 292,30 | 293,00 | 289,10 | 290,70 | -0,55% | 538,00 |
| 05.03.2026 | 290,60 | 292,30 | 290,60 | 292,30 | 0,45% | 60,00 |
| 04.03.2026 | 290,00 | 291,80 | 290,00 | 291,00 | -0,27% | - |
| 03.03.2026 | 289,60 | 293,80 | 289,60 | 291,80 | 0,00% | - |
| 02.03.2026 | 288,00 | 291,80 | 288,00 | 291,80 | 0,79% | - |
| 27.02.2026 | 286,90 | 289,50 | 286,90 | 289,50 | 0,28% | - |
| 26.02.2026 | 284,70 | 288,70 | 284,70 | 288,70 | 0,91% | - |
| 25.02.2026 | 286,20 | 286,80 | 286,10 | 286,10 | -0,45% | - |
| 24.02.2026 | 287,20 | 287,40 | 286,40 | 287,40 | 0,21% | - |
| 23.02.2026 | 285,60 | 286,90 | 285,60 | 286,80 | -0,14% | - |
| 20.02.2026 | 288,80 | 288,80 | 287,10 | 287,20 | -0,49% | - |
| 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% | - |