278,800€
-3,36%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |