265,200€
1,16%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 261,90 | 275,25 | 257,85 | 264,35 | 0,84% | - |
| 24.04.2025 | 245,35 | 264,65 | 241,55 | 262,15 | 6,83% | 31,00 |
| 23.04.2025 | 246,15 | 251,15 | 242,75 | 245,40 | 1,53% | - |
| 22.04.2025 | 243,90 | 243,90 | 234,05 | 241,70 | -0,64% | - |
| 17.04.2025 | 245,95 | 247,25 | 240,35 | 243,25 | -0,45% | - |
| 16.04.2025 | 238,95 | 244,60 | 237,05 | 244,35 | 1,28% | - |
| 15.04.2025 | 237,65 | 243,55 | 237,25 | 241,25 | 1,24% | - |
| 14.04.2025 | 240,95 | 246,45 | 235,20 | 238,30 | -0,79% | - |
| 11.04.2025 | 238,05 | 244,75 | 232,20 | 240,20 | -0,21% | - |
| 10.04.2025 | 251,95 | 251,95 | 233,20 | 240,70 | -4,35% | - |
| 09.04.2025 | 226,35 | 254,55 | 225,15 | 251,65 | 7,45% | - |
| 08.04.2025 | 243,55 | 249,50 | 232,20 | 234,20 | -2,98% | - |
| 07.04.2025 | 239,40 | 250,20 | 225,80 | 241,40 | 0,77% | - |
| 04.04.2025 | 247,25 | 247,25 | 232,80 | 239,55 | -3,27% | - |
| 03.04.2025 | 255,45 | 255,45 | 240,70 | 247,65 | -3,41% | - |
| 02.04.2025 | 250,95 | 257,55 | 245,90 | 256,40 | 2,03% | - |
| 01.04.2025 | 247,30 | 252,95 | 244,90 | 251,30 | 1,45% | - |
| 31.03.2025 | 246,95 | 249,05 | 240,85 | 247,70 | 0,26% | - |
| 28.03.2025 | 249,70 | 250,10 | 244,40 | 247,05 | -1,04% | - |
| 27.03.2025 | 255,45 | 256,75 | 248,10 | 249,65 | -2,44% | - |
| 26.03.2025 | 262,80 | 263,30 | 253,15 | 255,90 | -2,72% | - |
| 25.03.2025 | 264,45 | 267,10 | 259,60 | 263,05 | -0,66% | - |
| 24.03.2025 | 257,85 | 266,50 | 257,85 | 264,80 | 2,16% | - |
| 21.03.2025 | 259,15 | 260,85 | 252,85 | 259,20 | -0,10% | - |
| 20.03.2025 | 256,30 | 261,15 | 254,85 | 259,45 | 0,91% | - |
| 19.03.2025 | 251,55 | 257,95 | 250,00 | 257,10 | 2,13% | - |
| 18.03.2025 | 252,85 | 253,65 | 249,70 | 251,75 | -0,45% | 3,00 |
| 17.03.2025 | 251,20 | 254,70 | 245,70 | 252,90 | 0,70% | 1,00 |
| 14.03.2025 | 240,25 | 252,40 | 240,25 | 251,15 | 4,49% | - |
| 13.03.2025 | 244,55 | 247,55 | 236,45 | 240,35 | -1,98% | 80,00 |
| 12.03.2025 | 241,10 | 250,50 | 240,40 | 245,20 | 2,21% | - |
| 11.03.2025 | 238,30 | 243,60 | 234,45 | 239,90 | 1,12% | - |
| 10.03.2025 | 253,70 | 253,70 | 237,00 | 237,25 | -6,43% | - |
| 07.03.2025 | 257,50 | 257,50 | 248,40 | 253,55 | -1,44% | - |
| 06.03.2025 | 265,45 | 265,85 | 256,00 | 257,25 | -2,92% | - |
| 05.03.2025 | 266,95 | 268,35 | 260,75 | 265,00 | -0,92% | - |
| 04.03.2025 | 272,65 | 273,25 | 264,85 | 267,45 | -2,09% | 70,00 |
| 03.03.2025 | 275,15 | 278,50 | 269,35 | 273,15 | -0,56% | - |
| 28.02.2025 | 270,70 | 274,95 | 268,80 | 274,70 | 1,57% | - |
| 27.02.2025 | 278,40 | 281,55 | 269,95 | 270,45 | -2,93% | - |
| 26.02.2025 | 267,80 | 280,45 | 267,80 | 278,60 | 4,21% | - |
| 25.02.2025 | 274,85 | 275,15 | 262,70 | 267,35 | -2,76% | - |
| 24.02.2025 | 278,80 | 281,60 | 272,90 | 274,95 | -1,68% | - |
| 21.02.2025 | 288,65 | 290,05 | 277,90 | 279,65 | -3,07% | - |
| 20.02.2025 | 291,50 | 295,35 | 287,95 | 288,50 | -0,65% | - |
| 19.02.2025 | 281,15 | 297,45 | 278,25 | 290,40 | 11,95% | - |
| 18.02.2025 | 256,95 | 261,70 | 253,35 | 259,40 | 0,95% | - |
| 17.02.2025 | 256,00 | 257,25 | 256,00 | 256,95 | 0,67% | - |
| 14.02.2025 | 261,05 | 261,25 | 254,40 | 255,25 | -2,13% | - |
| 13.02.2025 | 257,25 | 260,80 | 255,75 | 260,80 | 1,40% | - |
| 12.02.2025 | 258,95 | 259,00 | 252,10 | 257,20 | -0,83% | - |
| 11.02.2025 | 253,35 | 261,50 | 250,20 | 259,35 | 2,53% | - |
| 10.02.2025 | 252,35 | 254,50 | 251,65 | 252,95 | 0,16% | - |
| 07.02.2025 | 251,85 | 254,20 | 249,10 | 252,55 | 0,38% | - |
| 06.02.2025 | 255,70 | 257,45 | 249,95 | 251,60 | -1,51% | - |
| 05.02.2025 | 252,50 | 257,15 | 250,85 | 255,45 | 1,25% | - |
| 04.02.2025 | 257,10 | 258,85 | 250,40 | 252,30 | -2,02% | - |
| 03.02.2025 | 261,55 | 261,55 | 256,10 | 257,50 | -0,02% | - |
| 31.01.2025 | 258,95 | 261,05 | 257,35 | 257,55 | -0,39% | - |
| 30.01.2025 | 258,85 | 261,30 | 256,45 | 258,55 | -0,23% | - |
| 29.01.2025 | 259,65 | 260,55 | 255,60 | 259,15 | -0,02% | - |
| 28.01.2025 | 259,95 | 262,55 | 259,15 | 259,20 | -0,37% | - |
| 27.01.2025 | 261,15 | 261,70 | 257,45 | 260,15 | -0,44% | - |
| 24.01.2025 | 262,85 | 262,85 | 257,85 | 261,30 | -0,38% | - |
| 23.01.2025 | 265,00 | 265,75 | 259,30 | 262,30 | -1,00% | - |
| 22.01.2025 | 257,20 | 266,60 | 255,55 | 264,95 | 2,73% | - |
| 21.01.2025 | 254,05 | 259,40 | 253,50 | 257,90 | 1,52% | - |
| 20.01.2025 | 255,95 | 256,15 | 253,75 | 254,05 | -0,96% | - |
| 17.01.2025 | 254,60 | 257,10 | 251,95 | 256,50 | 0,94% | - |
| 16.01.2025 | 254,40 | 255,80 | 251,15 | 254,10 | -0,18% | - |
| 15.01.2025 | 245,35 | 255,00 | 245,35 | 254,55 | 3,35% | - |
| 14.01.2025 | 242,60 | 246,45 | 239,65 | 246,30 | 1,95% | - |
| 13.01.2025 | 243,90 | 246,30 | 231,90 | 241,60 | -1,13% | - |
| 10.01.2025 | 249,95 | 250,55 | 242,45 | 244,35 | -2,24% | - |
| 09.01.2025 | 249,80 | 250,45 | 249,45 | 249,95 | -0,10% | - |
| 08.01.2025 | 243,85 | 250,60 | 242,35 | 250,20 | 2,84% | - |
| 07.01.2025 | 228,10 | 251,70 | 217,95 | 243,30 | 6,64% | 172,00 |
| 06.01.2025 | 234,65 | 243,65 | 215,30 | 228,15 | -2,79% | 62,00 |
| 03.01.2025 | 233,75 | 236,80 | 232,40 | 234,70 | 0,43% | - |
| 02.01.2025 | 229,50 | 236,85 | 229,20 | 233,70 | 2,64% | - |
| 30.12.2024 | 230,10 | 230,10 | 227,50 | 227,70 | -0,39% | - |
| 27.12.2024 | 231,20 | 231,85 | 228,50 | 228,60 | -1,04% | - |
| 23.12.2024 | 232,65 | 236,10 | 228,50 | 231,00 | -0,45% | - |
| 20.12.2024 | 235,05 | 236,05 | 230,55 | 232,05 | -1,30% | - |
| 19.12.2024 | 230,85 | 236,90 | 228,40 | 235,10 | 1,84% | - |
| 18.12.2024 | 235,95 | 238,15 | 230,85 | 230,85 | -1,95% | - |
| 17.12.2024 | 235,10 | 237,65 | 232,90 | 235,45 | 0,23% | - |
| 16.12.2024 | 233,75 | 238,75 | 232,30 | 234,90 | 0,13% | - |
| 13.12.2024 | 241,05 | 241,55 | 232,95 | 234,60 | -3,10% | - |
| 12.12.2024 | 241,65 | 243,00 | 233,50 | 242,10 | 0,06% | - |
| 11.12.2024 | 230,15 | 247,20 | 230,15 | 241,95 | 5,17% | 80,00 |
| 10.12.2024 | 228,20 | 233,00 | 228,00 | 230,05 | 0,50% | - |
| 09.12.2024 | 224,35 | 229,40 | 222,95 | 228,90 | 1,85% | - |
| 06.12.2024 | 229,25 | 232,80 | 224,25 | 224,75 | -2,03% | - |
| 05.12.2024 | 237,00 | 237,00 | 228,85 | 229,40 | -3,51% | - |
| 04.12.2024 | 233,35 | 238,25 | 232,70 | 237,75 | 1,62% | - |
| 03.12.2024 | 233,20 | 234,65 | 230,55 | 233,95 | 0,19% | - |
| 02.12.2024 | 230,75 | 234,15 | 230,25 | 233,50 | 1,17% | - |
| 29.11.2024 | 231,95 | 241,85 | 229,45 | 230,80 | -0,50% | - |
| 28.11.2024 | 231,10 | 232,05 | 231,10 | 231,95 | 0,50% | - |