232,500€
-1,13%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 235,60 | 240,35 | 231,55 | 233,00 | -0,91% | - |
| 11.09.2025 | 232,60 | 237,35 | 232,35 | 235,15 | -0,55% | - |
| 10.09.2025 | 245,20 | 246,65 | 234,70 | 236,45 | -4,41% | - |
| 09.09.2025 | 242,15 | 247,65 | 241,85 | 247,35 | 2,19% | - |
| 08.09.2025 | 240,95 | 250,00 | 238,55 | 242,05 | 0,73% | - |
| 05.09.2025 | 239,85 | 243,60 | 235,35 | 240,30 | 0,12% | - |
| 04.09.2025 | 231,30 | 240,00 | 229,40 | 240,00 | 3,60% | - |
| 03.09.2025 | 231,50 | 233,35 | 228,45 | 231,65 | -0,13% | - |
| 02.09.2025 | 232,10 | 235,35 | 229,30 | 231,95 | -0,09% | 5,00 |
| 01.09.2025 | 233,40 | 233,40 | 227,35 | 232,15 | -0,39% | 100,00 |
| 29.08.2025 | 232,65 | 234,20 | 230,90 | 233,05 | 0,28% | - |
| 28.08.2025 | 229,55 | 232,60 | 224,60 | 232,40 | 0,93% | - |
| 27.08.2025 | 228,55 | 233,15 | 227,50 | 230,25 | 0,79% | - |
| 26.08.2025 | 227,40 | 229,00 | 225,35 | 228,45 | 0,04% | 22,00 |
| 25.08.2025 | 225,85 | 230,10 | 223,55 | 228,35 | 1,06% | 1,00 |
| 22.08.2025 | 217,05 | 229,00 | 216,30 | 225,95 | 3,93% | 29,00 |
| 21.08.2025 | 219,35 | 222,20 | 216,60 | 217,40 | -1,00% | - |
| 20.08.2025 | 217,40 | 220,35 | 215,55 | 219,60 | 0,92% | - |
| 19.08.2025 | 218,75 | 219,55 | 214,95 | 217,60 | -0,66% | - |
| 18.08.2025 | 216,20 | 219,55 | 214,55 | 219,05 | 1,20% | - |
| 15.08.2025 | 218,75 | 220,10 | 214,50 | 216,45 | -0,41% | 3,00 |
| 14.08.2025 | 219,90 | 221,85 | 215,60 | 217,35 | -1,50% | - |
| 13.08.2025 | 212,90 | 221,85 | 211,20 | 220,65 | 3,23% | 1,00 |
| 12.08.2025 | 206,55 | 213,80 | 205,15 | 213,75 | 3,51% | - |
| 11.08.2025 | 206,45 | 209,30 | 204,20 | 206,50 | -0,19% | - |
| 08.08.2025 | 206,45 | 208,15 | 204,00 | 206,90 | 0,44% | - |
| 07.08.2025 | 205,85 | 208,65 | 204,60 | 206,00 | 0,07% | - |
| 06.08.2025 | 207,45 | 208,65 | 203,15 | 205,85 | -0,51% | - |
| 05.08.2025 | 207,75 | 210,95 | 204,10 | 206,90 | -0,60% | - |
| 04.08.2025 | 209,70 | 213,10 | 206,75 | 208,15 | -0,79% | - |
| 01.08.2025 | 220,95 | 220,95 | 208,45 | 209,80 | -5,28% | 3,00 |
| 31.07.2025 | 222,95 | 228,75 | 218,95 | 221,50 | -0,40% | 2,00 |
| 30.07.2025 | 212,25 | 225,70 | 212,25 | 222,40 | 13,01% | - |
| 29.07.2025 | 198,63 | 201,77 | 195,50 | 196,80 | -0,79% | - |
| 28.07.2025 | 198,50 | 202,35 | 198,33 | 198,38 | -0,03% | - |
| 25.07.2025 | 195,98 | 199,50 | 195,77 | 198,43 | 1,34% | - |
| 24.07.2025 | 198,27 | 199,85 | 194,63 | 195,80 | -1,45% | - |
| 23.07.2025 | 197,60 | 199,80 | 197,15 | 198,68 | 0,57% | - |
| 22.07.2025 | 195,77 | 198,60 | 195,02 | 197,55 | 1,15% | 50,00 |
| 21.07.2025 | 198,15 | 200,08 | 193,93 | 195,30 | -1,35% | 6,00 |
| 18.07.2025 | 198,48 | 200,40 | 196,48 | 197,98 | -0,36% | - |
| 17.07.2025 | 201,40 | 202,55 | 198,00 | 198,70 | -1,32% | 3,00 |
| 16.07.2025 | 203,80 | 207,50 | 199,43 | 201,35 | -1,11% | - |
| 15.07.2025 | 205,15 | 206,85 | 203,45 | 203,60 | -0,51% | - |
| 14.07.2025 | 203,50 | 205,65 | 202,55 | 204,65 | 0,71% | - |
| 11.07.2025 | 208,85 | 209,10 | 202,05 | 203,20 | -2,57% | - |
| 10.07.2025 | 208,55 | 210,30 | 207,45 | 208,55 | 0,22% | - |
| 09.07.2025 | 211,35 | 212,60 | 205,15 | 208,10 | -1,49% | 3,00 |
| 08.07.2025 | 212,15 | 215,00 | 209,85 | 211,25 | -0,17% | - |
| 07.07.2025 | 212,05 | 216,85 | 210,70 | 211,60 | -0,19% | - |
| 04.07.2025 | 213,60 | 213,60 | 211,80 | 212,00 | -0,56% | - |
| 03.07.2025 | 211,65 | 214,95 | 211,55 | 213,20 | 0,76% | 1,00 |
| 02.07.2025 | 212,35 | 215,25 | 211,30 | 211,60 | -0,70% | - |
| 01.07.2025 | 217,75 | 219,15 | 209,70 | 213,10 | -1,93% | - |
| 30.06.2025 | 218,55 | 222,15 | 216,05 | 217,30 | -0,69% | - |
| 27.06.2025 | 216,80 | 219,00 | 214,45 | 218,80 | 0,90% | - |
| 26.06.2025 | 216,95 | 220,85 | 214,00 | 216,85 | -0,16% | - |
| 25.06.2025 | 220,15 | 221,65 | 215,75 | 217,20 | -1,32% | - |
| 24.06.2025 | 220,65 | 222,30 | 217,00 | 220,10 | 0,16% | - |
| 23.06.2025 | 223,55 | 224,45 | 215,30 | 219,75 | -1,44% | - |
| 20.06.2025 | 221,45 | 225,90 | 221,45 | 222,95 | 0,68% | - |
| 19.06.2025 | 223,90 | 224,20 | 221,45 | 221,45 | -1,16% | - |
| 18.06.2025 | 222,95 | 225,45 | 219,65 | 224,05 | 0,45% | - |
| 17.06.2025 | 216,95 | 224,55 | 216,95 | 223,05 | -1,37% | - |
| 16.06.2025 | 222,15 | 229,25 | 222,15 | 226,15 | 1,96% | - |
| 13.06.2025 | 218,80 | 224,40 | 215,05 | 221,80 | 1,58% | - |
| 12.06.2025 | 220,50 | 220,50 | 216,45 | 218,35 | -0,84% | - |
| 11.06.2025 | 224,05 | 224,55 | 218,80 | 220,20 | -1,43% | 3,00 |
| 10.06.2025 | 224,65 | 226,90 | 222,60 | 223,40 | -0,47% | - |
| 09.06.2025 | 227,30 | 228,50 | 219,65 | 224,45 | -1,15% | - |
| 06.06.2025 | 225,80 | 231,40 | 225,60 | 227,05 | 0,62% | - |
| 05.06.2025 | 223,65 | 226,70 | 222,10 | 225,65 | 0,89% | - |
| 04.06.2025 | 226,15 | 226,95 | 221,65 | 223,65 | -1,17% | - |
| 03.06.2025 | 223,95 | 226,80 | 221,25 | 226,30 | 0,94% | - |
| 02.06.2025 | 234,15 | 235,35 | 222,80 | 224,20 | -4,78% | 10,00 |
| 30.05.2025 | 233,60 | 236,70 | 232,55 | 235,45 | 0,90% | - |
| 29.05.2025 | 234,15 | 238,55 | 229,55 | 233,35 | -0,28% | - |
| 28.05.2025 | 240,70 | 242,95 | 231,80 | 234,00 | -2,68% | - |
| 27.05.2025 | 238,00 | 242,70 | 234,20 | 240,45 | 0,80% | - |
| 26.05.2025 | 236,30 | 238,85 | 235,35 | 238,55 | 0,89% | - |
| 23.05.2025 | 236,50 | 237,80 | 225,75 | 236,45 | -0,06% | - |
| 22.05.2025 | 238,55 | 240,20 | 236,60 | 236,60 | -0,90% | 10,00 |
| 21.05.2025 | 249,15 | 252,05 | 236,75 | 238,75 | -4,14% | - |
| 20.05.2025 | 250,15 | 255,15 | 247,45 | 249,05 | -0,32% | - |
| 19.05.2025 | 251,45 | 251,45 | 245,45 | 249,85 | -0,91% | - |
| 16.05.2025 | 246,20 | 252,65 | 243,80 | 252,15 | 2,46% | - |
| 15.05.2025 | 258,10 | 258,10 | 238,25 | 246,10 | -4,67% | - |
| 14.05.2025 | 264,85 | 267,60 | 256,20 | 258,15 | -2,38% | - |
| 13.05.2025 | 268,45 | 270,10 | 264,10 | 264,45 | -1,36% | - |
| 12.05.2025 | 265,45 | 275,05 | 262,55 | 268,10 | 1,53% | - |
| 09.05.2025 | 257,25 | 274,90 | 256,55 | 264,05 | 2,64% | - |
| 08.05.2025 | 257,35 | 261,85 | 255,45 | 257,25 | 0,68% | - |
| 07.05.2025 | 258,75 | 259,75 | 251,75 | 255,50 | -0,60% | - |
| 06.05.2025 | 258,45 | 259,50 | 254,40 | 257,05 | -0,83% | - |
| 05.05.2025 | 259,55 | 261,70 | 255,90 | 259,20 | -0,94% | - |
| 02.05.2025 | 258,45 | 263,70 | 255,75 | 261,65 | 1,43% | - |
| 30.04.2025 | 260,80 | 261,95 | 254,40 | 257,95 | -1,02% | - |
| 29.04.2025 | 262,20 | 267,05 | 258,00 | 260,60 | -0,10% | 100,00 |
| 28.04.2025 | 265,20 | 265,75 | 257,70 | 260,85 | -1,32% | - |
| 25.04.2025 | 261,90 | 275,25 | 257,85 | 264,35 | 0,84% | - |