290,450€
0,28%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 290,35 | 290,55 | 290,35 | 290,45 | 0,28% | - |
| 19.02.2026 | 289,75 | 291,05 | 288,05 | 289,65 | 0,05% | - |
| 18.02.2026 | 288,05 | 289,75 | 288,00 | 289,50 | 0,50% | - |
| 17.02.2026 | 286,55 | 289,20 | 285,10 | 288,05 | 0,49% | - |
| 16.02.2026 | 285,85 | 287,55 | 285,85 | 286,65 | 0,09% | - |
| 13.02.2026 | 285,05 | 287,70 | 284,50 | 286,40 | 0,23% | - |
| 12.02.2026 | 285,65 | 286,80 | 284,80 | 285,75 | -0,05% | - |
| 11.02.2026 | 284,90 | 287,40 | 283,80 | 285,90 | 0,00% | - |
| 10.02.2026 | 284,55 | 286,15 | 284,50 | 285,90 | 0,44% | - |
| 09.02.2026 | 287,80 | 288,55 | 284,50 | 284,65 | -1,20% | - |
| 06.02.2026 | 290,65 | 291,85 | 287,70 | 288,10 | -0,71% | - |
| 05.02.2026 | 287,95 | 291,20 | 286,55 | 290,15 | 0,19% | - |
| 04.02.2026 | 302,00 | 302,60 | 287,85 | 289,60 | -3,93% | - |
| 03.02.2026 | 304,70 | 304,70 | 300,45 | 301,45 | -0,53% | - |
| 02.02.2026 | 302,10 | 304,30 | 299,15 | 303,05 | -0,07% | - |
| 30.01.2026 | 298,50 | 303,95 | 294,85 | 303,25 | 1,37% | - |
| 29.01.2026 | 298,90 | 302,10 | 297,40 | 299,15 | -1,16% | - |
| 28.01.2026 | 299,60 | 302,95 | 296,80 | 302,65 | 1,63% | - |
| 27.01.2026 | 302,15 | 302,65 | 297,80 | 297,80 | -1,76% | - |
| 26.01.2026 | 303,80 | 304,80 | 301,60 | 303,15 | -0,26% | - |
| 23.01.2026 | 305,05 | 306,20 | 303,95 | 303,95 | -0,44% | - |
| 22.01.2026 | 306,10 | 307,25 | 305,15 | 305,30 | -0,96% | - |
| 21.01.2026 | 303,75 | 310,30 | 302,45 | 308,25 | 1,62% | - |
| 20.01.2026 | 301,65 | 303,90 | 297,85 | 303,35 | 0,58% | 11,00 |
| 19.01.2026 | 301,65 | 301,75 | 299,30 | 301,60 | -0,48% | - |
| 16.01.2026 | 302,50 | 303,05 | 301,05 | 303,05 | 0,23% | - |
| 15.01.2026 | 269,15 | 307,30 | 269,05 | 302,35 | 12,69% | 3,00 |
| 14.01.2026 | 258,50 | 271,00 | 255,95 | 268,30 | 3,43% | - |
| 13.01.2026 | 273,95 | 274,35 | 249,30 | 259,40 | -3,66% | 3,00 |
| 12.01.2026 | 277,15 | 277,15 | 266,20 | 269,25 | -2,20% | - |
| 09.01.2026 | 270,65 | 279,05 | 270,65 | 275,30 | 1,98% | - |
| 08.01.2026 | 270,65 | 273,75 | 267,35 | 269,95 | 0,32% | - |
| 07.01.2026 | 271,10 | 271,75 | 261,30 | 269,10 | -0,79% | 1,00 |
| 06.01.2026 | 268,55 | 273,55 | 266,00 | 271,25 | 1,16% | - |
| 05.01.2026 | 264,80 | 268,30 | 263,30 | 268,15 | 2,35% | - |
| 02.01.2026 | 264,80 | 266,75 | 258,55 | 262,00 | -2,18% | - |
| 30.12.2025 | 267,45 | 268,05 | 267,25 | 267,85 | 0,49% | - |
| 29.12.2025 | 269,65 | 271,05 | 266,10 | 266,55 | -0,45% | - |
| 23.12.2025 | 272,25 | 274,50 | 267,70 | 267,75 | -0,91% | 3,00 |
| 22.12.2025 | 270,15 | 271,15 | 267,45 | 270,20 | 0,04% | 3,00 |
| 19.12.2025 | 269,10 | 271,65 | 266,15 | 270,10 | 0,80% | - |
| 18.12.2025 | 263,30 | 271,90 | 262,35 | 267,95 | 1,57% | 1,00 |
| 17.12.2025 | 263,20 | 266,95 | 262,15 | 263,80 | -0,25% | - |
| 16.12.2025 | 263,10 | 266,50 | 261,25 | 264,45 | 0,51% | - |
| 15.12.2025 | 265,65 | 268,40 | 262,80 | 263,10 | -1,88% | - |
| 12.12.2025 | 265,35 | 268,20 | 264,65 | 268,15 | 0,36% | - |
| 11.12.2025 | 259,20 | 267,95 | 257,75 | 267,20 | 4,01% | - |
| 10.12.2025 | 247,00 | 257,75 | 246,25 | 256,90 | 3,42% | - |
| 09.12.2025 | 253,40 | 256,50 | 248,05 | 248,40 | -1,55% | - |
| 08.12.2025 | 258,20 | 259,30 | 251,80 | 252,30 | -2,02% | - |
| 05.12.2025 | 253,15 | 260,20 | 252,65 | 257,50 | 1,34% | 2,00 |
| 04.12.2025 | 244,85 | 254,35 | 244,40 | 254,10 | 2,98% | - |
| 03.12.2025 | 247,50 | 250,50 | 246,10 | 246,75 | -0,82% | - |
| 02.12.2025 | 250,85 | 254,30 | 247,40 | 248,80 | -1,95% | - |
| 01.12.2025 | 252,80 | 256,65 | 251,35 | 253,75 | -0,57% | - |
| 28.11.2025 | 255,35 | 257,30 | 254,60 | 255,20 | 0,06% | - |
| 27.11.2025 | 255,25 | 256,30 | 255,05 | 255,05 | -0,99% | - |
| 26.11.2025 | 258,25 | 259,65 | 255,25 | 257,60 | -0,33% | - |
| 25.11.2025 | 258,90 | 259,95 | 256,10 | 258,45 | -0,06% | - |
| 24.11.2025 | 243,25 | 258,90 | 243,20 | 258,60 | 2,70% | - |
| 21.11.2025 | 243,45 | 254,90 | 242,45 | 251,80 | 4,18% | - |
| 20.11.2025 | 246,00 | 248,25 | 240,75 | 241,70 | -1,37% | - |
| 19.11.2025 | 237,10 | 247,50 | 236,30 | 245,05 | 1,60% | - |
| 18.11.2025 | 239,35 | 242,30 | 235,85 | 241,20 | -0,04% | - |
| 17.11.2025 | 240,95 | 245,40 | 239,15 | 241,30 | -0,21% | - |
| 14.11.2025 | 239,75 | 242,90 | 235,50 | 241,80 | 1,26% | - |
| 13.11.2025 | 241,00 | 242,65 | 236,20 | 238,80 | -1,79% | - |
| 12.11.2025 | 241,55 | 244,40 | 238,50 | 243,15 | 1,25% | - |
| 11.11.2025 | 234,10 | 240,70 | 233,10 | 240,15 | 3,16% | 1,00 |
| 10.11.2025 | 230,10 | 233,50 | 227,50 | 232,80 | 0,02% | - |
| 07.11.2025 | 229,55 | 233,60 | 223,75 | 232,75 | 2,33% | - |
| 06.11.2025 | 237,55 | 237,55 | 224,25 | 227,45 | 15,21% | - |
| 05.11.2025 | 204,80 | 205,95 | 197,38 | 197,43 | -3,18% | - |
| 04.11.2025 | 196,48 | 204,95 | 195,02 | 203,90 | 4,44% | - |
| 03.11.2025 | 196,08 | 198,35 | 192,18 | 195,23 | -1,88% | - |
| 31.10.2025 | 200,18 | 202,18 | 195,98 | 198,98 | -0,30% | - |
| 30.10.2025 | 201,18 | 205,45 | 199,05 | 199,58 | -2,03% | - |
| 29.10.2025 | 202,15 | 204,85 | 198,15 | 203,70 | -0,20% | - |
| 28.10.2025 | 213,00 | 214,20 | 203,35 | 204,10 | -4,16% | - |
| 27.10.2025 | 217,70 | 225,20 | 211,10 | 212,95 | -2,47% | - |
| 24.10.2025 | 218,25 | 219,55 | 213,65 | 218,35 | 0,00% | - |
| 23.10.2025 | 217,05 | 219,95 | 213,80 | 218,35 | 1,04% | - |
| 22.10.2025 | 214,70 | 220,45 | 214,45 | 216,10 | 1,50% | - |
| 21.10.2025 | 212,70 | 216,15 | 211,00 | 212,90 | 0,05% | - |
| 20.10.2025 | 213,95 | 217,20 | 208,25 | 212,80 | -0,95% | - |
| 17.10.2025 | 216,75 | 221,10 | 214,15 | 214,85 | -0,62% | - |
| 16.10.2025 | 216,90 | 218,50 | 214,15 | 216,20 | -0,55% | - |
| 15.10.2025 | 219,85 | 221,20 | 216,50 | 217,40 | -1,43% | - |
| 14.10.2025 | 218,85 | 221,45 | 216,40 | 220,55 | 0,94% | - |
| 13.10.2025 | 224,15 | 227,30 | 217,95 | 218,50 | -2,22% | - |
| 10.10.2025 | 226,05 | 226,75 | 221,05 | 223,45 | -1,13% | - |
| 09.10.2025 | 222,25 | 228,20 | 220,75 | 226,00 | 1,25% | - |
| 08.10.2025 | 213,60 | 224,30 | 213,60 | 223,20 | 5,41% | - |
| 07.10.2025 | 218,25 | 219,65 | 210,05 | 211,75 | -2,82% | 14,00 |
| 06.10.2025 | 218,10 | 222,10 | 216,00 | 217,90 | -0,18% | 2,00 |
| 03.10.2025 | 216,40 | 222,20 | 215,60 | 218,30 | 0,88% | - |
| 02.10.2025 | 212,85 | 216,95 | 210,40 | 216,40 | 1,33% | - |
| 01.10.2025 | 215,90 | 218,75 | 206,60 | 213,55 | -1,09% | - |
| 30.09.2025 | 214,60 | 217,10 | 212,35 | 215,90 | -0,09% | - |
| 29.09.2025 | 216,60 | 218,55 | 212,40 | 216,10 | -0,09% | - |