217,550€
0,32%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 216,80 | 218,75 | 214,45 | 217,55 | 0,32% | - |
| 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% | - |
| 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% | - |