232,650€
-1,04%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 237,35 | 237,75 | 227,75 | 230,80 | -2,92% | - |
| 26.11.2024 | 233,15 | 239,55 | 231,85 | 237,75 | 1,78% | - |
| 25.11.2024 | 235,00 | 237,95 | 232,20 | 233,60 | -0,62% | - |
| 22.11.2024 | 229,65 | 235,50 | 228,65 | 235,05 | 2,57% | - |
| 21.11.2024 | 226,85 | 229,70 | 223,90 | 229,15 | 1,01% | - |
| 20.11.2024 | 223,80 | 227,25 | 223,70 | 226,85 | 1,32% | - |
| 19.11.2024 | 227,15 | 227,90 | 221,95 | 223,90 | -1,34% | - |
| 18.11.2024 | 225,70 | 228,55 | 222,60 | 226,95 | 0,40% | - |
| 15.11.2024 | 221,80 | 227,50 | 219,50 | 226,05 | 1,82% | - |
| 14.11.2024 | 223,45 | 225,40 | 220,05 | 222,00 | -0,69% | - |
| 13.11.2024 | 222,30 | 225,45 | 221,20 | 223,55 | 0,56% | - |
| 12.11.2024 | 227,20 | 228,70 | 222,20 | 222,30 | -2,11% | - |
| 11.11.2024 | 220,60 | 228,85 | 220,60 | 227,10 | 3,06% | - |
| 08.11.2024 | 215,80 | 220,70 | 215,20 | 220,35 | 1,92% | - |
| 07.11.2024 | 217,85 | 221,25 | 215,55 | 216,20 | -0,98% | 38,00 |
| 06.11.2024 | 217,40 | 224,00 | 213,15 | 218,35 | 2,73% | - |
| 05.11.2024 | 211,00 | 215,35 | 209,35 | 212,55 | 1,24% | - |
| 04.11.2024 | 214,50 | 216,60 | 209,60 | 209,95 | -2,51% | - |
| 01.11.2024 | 210,30 | 218,10 | 209,85 | 215,35 | 1,58% | - |
| 31.10.2024 | 194,65 | 212,00 | 187,77 | 212,00 | 8,69% | - |
| 30.10.2024 | 193,85 | 200,85 | 190,70 | 195,05 | 0,45% | - |
| 29.10.2024 | 193,05 | 198,85 | 191,60 | 194,18 | 0,56% | - |
| 28.10.2024 | 189,65 | 197,35 | 189,60 | 193,10 | 1,71% | - |
| 25.10.2024 | 190,77 | 191,43 | 188,50 | 189,85 | -0,64% | - |
| 24.10.2024 | 190,73 | 192,25 | 188,18 | 191,08 | 1,37% | - |
| 23.10.2024 | 190,43 | 192,83 | 184,93 | 188,50 | -1,26% | - |
| 22.10.2024 | 191,15 | 191,45 | 187,08 | 190,90 | 0,18% | - |
| 21.10.2024 | 191,85 | 192,58 | 186,60 | 190,55 | -0,57% | - |
| 18.10.2024 | 186,75 | 193,00 | 185,80 | 191,65 | 2,58% | - |
| 17.10.2024 | 189,27 | 191,08 | 183,68 | 186,83 | -1,37% | - |
| 16.10.2024 | 189,73 | 192,45 | 186,75 | 189,43 | 0,13% | - |
| 15.10.2024 | 193,77 | 194,65 | 188,18 | 189,18 | -2,57% | - |
| 14.10.2024 | 185,60 | 198,93 | 182,65 | 194,18 | 4,48% | - |
| 11.10.2024 | 176,10 | 186,45 | 175,52 | 185,85 | 5,31% | - |
| 10.10.2024 | 180,60 | 180,68 | 176,10 | 176,48 | -2,34% | - |
| 09.10.2024 | 177,43 | 180,88 | 176,52 | 180,70 | 1,33% | - |
| 08.10.2024 | 173,88 | 178,83 | 172,70 | 178,33 | 2,71% | - |
| 07.10.2024 | 177,38 | 177,48 | 173,20 | 173,63 | -2,24% | - |
| 04.10.2024 | 176,77 | 180,23 | 175,33 | 177,60 | 0,38% | - |
| 03.10.2024 | 174,77 | 178,45 | 171,93 | 176,93 | 1,26% | - |
| 02.10.2024 | 173,10 | 175,65 | 170,50 | 174,73 | 0,91% | - |
| 01.10.2024 | 174,50 | 175,58 | 169,15 | 173,15 | -0,63% | - |
| 30.09.2024 | 171,50 | 174,55 | 170,33 | 174,25 | 1,49% | - |
| 27.09.2024 | 171,45 | 174,10 | 168,88 | 171,70 | 0,34% | - |
| 26.09.2024 | 167,88 | 172,05 | 166,58 | 171,13 | 2,07% | - |
| 25.09.2024 | 171,18 | 171,83 | 166,27 | 167,65 | -2,23% | - |
| 24.09.2024 | 175,40 | 175,68 | 171,25 | 171,48 | -2,24% | - |
| 23.09.2024 | 174,50 | 179,00 | 174,33 | 175,40 | 0,43% | - |
| 20.09.2024 | 179,93 | 180,08 | 174,48 | 174,65 | -3,07% | - |
| 19.09.2024 | 175,93 | 182,40 | 175,83 | 180,18 | 2,34% | 30,00 |
| 18.09.2024 | 168,33 | 178,77 | 167,98 | 176,05 | 4,95% | - |
| 17.09.2024 | 168,58 | 173,50 | 166,63 | 167,75 | -0,42% | - |
| 16.09.2024 | 169,35 | 171,95 | 166,30 | 168,45 | -0,43% | - |
| 13.09.2024 | 180,45 | 180,98 | 168,77 | 169,18 | -6,44% | - |
| 12.09.2024 | 183,75 | 184,60 | 179,48 | 180,83 | -1,67% | - |
| 11.09.2024 | 185,23 | 185,55 | 180,63 | 183,90 | -0,89% | - |
| 10.09.2024 | 176,70 | 188,52 | 172,30 | 185,55 | 4,83% | - |
| 09.09.2024 | 183,65 | 185,85 | 176,63 | 177,00 | -3,61% | - |
| 06.09.2024 | 183,63 | 184,95 | 180,18 | 183,63 | 0,16% | - |
| 05.09.2024 | 182,77 | 184,83 | 180,20 | 183,33 | 0,22% | - |
| 04.09.2024 | 185,63 | 189,00 | 182,48 | 182,93 | -1,26% | - |
| 03.09.2024 | 183,13 | 189,45 | 181,80 | 185,25 | 1,16% | - |
| 02.09.2024 | 183,15 | 183,15 | 182,33 | 183,13 | -0,26% | - |
| 30.08.2024 | 182,73 | 184,55 | 180,83 | 183,60 | 0,62% | - |
| 29.08.2024 | 180,27 | 185,25 | 180,02 | 182,48 | 1,18% | - |
| 28.08.2024 | 181,68 | 183,45 | 178,23 | 180,35 | -0,44% | - |
| 27.08.2024 | 181,05 | 182,23 | 178,98 | 181,15 | -0,14% | - |
| 26.08.2024 | 187,75 | 189,10 | 181,10 | 181,40 | -3,54% | - |
| 23.08.2024 | 177,80 | 188,73 | 177,55 | 188,05 | 6,14% | - |
| 22.08.2024 | 175,05 | 180,05 | 173,93 | 177,18 | 1,27% | - |
| 21.08.2024 | 172,58 | 175,45 | 172,48 | 174,95 | 1,04% | - |
| 20.08.2024 | 172,43 | 173,20 | 169,58 | 173,15 | 0,42% | - |
| 19.08.2024 | 172,77 | 175,55 | 170,85 | 172,43 | -0,32% | - |
| 16.08.2024 | 172,52 | 173,33 | 169,43 | 172,98 | 0,45% | - |
| 15.08.2024 | 166,60 | 174,83 | 166,27 | 172,20 | 3,10% | - |
| 14.08.2024 | 170,38 | 170,73 | 164,65 | 167,02 | -2,00% | - |
| 13.08.2024 | 154,40 | 177,20 | 154,08 | 170,43 | 10,40% | - |
| 12.08.2024 | 155,75 | 157,75 | 154,02 | 154,38 | -1,01% | - |
| 09.08.2024 | 155,13 | 156,83 | 152,77 | 155,95 | 0,48% | - |
| 08.08.2024 | 149,80 | 156,00 | 148,93 | 155,20 | 3,31% | - |
| 07.08.2024 | 156,83 | 158,48 | 149,65 | 150,23 | -4,71% | - |
| 06.08.2024 | 162,15 | 164,13 | 156,98 | 157,65 | -2,35% | - |
| 05.08.2024 | 160,85 | 165,35 | 154,75 | 161,45 | -0,23% | - |