283,200€
0,64%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 282,30 | 283,20 | 282,30 | 283,00 | 0,57% | - |
| 21.05.2026 | 281,50 | 283,10 | 281,00 | 281,40 | 0,00% | - |
| 20.05.2026 | 281,50 | 281,50 | 281,00 | 281,40 | 0,00% | - |
| 19.05.2026 | 280,30 | 282,60 | 279,80 | 281,40 | 0,57% | - |
| 18.05.2026 | 277,20 | 282,80 | 274,80 | 279,80 | 0,87% | - |
| 15.05.2026 | 276,80 | 281,20 | 275,60 | 277,40 | 0,43% | - |
| 14.05.2026 | 275,40 | 277,80 | 275,20 | 276,20 | 0,40% | - |
| 13.05.2026 | 274,90 | 276,20 | 274,20 | 275,10 | 0,04% | - |
| 12.05.2026 | 273,10 | 275,50 | 273,00 | 275,00 | 0,51% | - |
| 11.05.2026 | 273,50 | 277,10 | 272,70 | 273,60 | 0,15% | - |
| 08.05.2026 | 276,90 | 277,20 | 273,20 | 273,20 | -1,09% | - |
| 07.05.2026 | 275,90 | 277,00 | 272,00 | 276,20 | 0,11% | 10,00 |
| 06.05.2026 | 276,90 | 278,40 | 273,90 | 275,90 | -0,50% | - |
| 05.05.2026 | 277,70 | 279,00 | 276,90 | 277,30 | -0,29% | - |
| 04.05.2026 | 277,50 | 280,20 | 276,00 | 278,10 | 0,22% | - |
| 30.04.2026 | 278,20 | 280,00 | 276,20 | 277,50 | -0,29% | 10,00 |
| 29.04.2026 | 279,00 | 280,70 | 277,70 | 278,30 | -0,32% | - |
| 28.04.2026 | 279,90 | 281,60 | 278,60 | 279,20 | -0,43% | - |
| 27.04.2026 | 281,50 | 281,50 | 280,20 | 280,40 | -0,99% | - |
| 24.04.2026 | 285,10 | 285,20 | 281,40 | 283,20 | -0,70% | - |
| 23.04.2026 | 283,90 | 286,10 | 281,80 | 285,20 | 0,46% | - |
| 22.04.2026 | 278,50 | 288,10 | 278,50 | 283,90 | 1,32% | - |
| 21.04.2026 | 279,70 | 283,00 | 278,80 | 280,20 | 0,32% | - |
| 20.04.2026 | 280,40 | 282,40 | 279,10 | 279,30 | -0,89% | - |
| 17.04.2026 | 281,30 | 282,40 | 280,10 | 281,80 | 0,00% | - |
| 16.04.2026 | 281,70 | 281,80 | 281,60 | 281,80 | -0,04% | - |
| 15.04.2026 | 281,60 | 282,80 | 281,40 | 281,90 | 0,21% | - |
| 14.04.2026 | 281,90 | 282,00 | 280,60 | 281,30 | -0,28% | - |
| 13.04.2026 | 280,50 | 282,80 | 279,00 | 282,10 | 0,36% | - |
| 10.04.2026 | 281,70 | 282,00 | 280,30 | 281,10 | -0,18% | - |
| 09.04.2026 | 283,90 | 283,90 | 281,20 | 281,60 | -0,56% | - |
| 08.04.2026 | 284,50 | 290,00 | 281,70 | 283,20 | -0,67% | - |
| 07.04.2026 | 286,30 | 286,80 | 284,10 | 285,10 | 0,14% | - |
| 02.04.2026 | 283,80 | 285,25 | 281,25 | 284,70 | 0,25% | - |
| 01.04.2026 | 285,65 | 287,30 | 282,50 | 284,00 | 0,07% | - |
| 31.03.2026 | 286,35 | 289,35 | 282,90 | 283,80 | -0,91% | - |
| 30.03.2026 | 291,20 | 295,45 | 283,55 | 286,40 | -1,75% | - |
| 27.03.2026 | 291,60 | 293,10 | 290,00 | 291,50 | -0,36% | - |
| 26.03.2026 | 289,65 | 292,65 | 288,05 | 292,55 | 0,69% | - |
| 25.03.2026 | 287,80 | 290,95 | 287,80 | 290,55 | 0,47% | - |
| 24.03.2026 | 288,85 | 290,30 | 286,50 | 289,20 | 0,09% | - |
| 23.03.2026 | 292,10 | 297,15 | 286,70 | 288,95 | -0,72% | - |
| 20.03.2026 | 291,25 | 293,05 | 288,75 | 291,05 | -0,03% | - |
| 19.03.2026 | 295,90 | 296,10 | 290,85 | 291,15 | -0,85% | - |
| 18.03.2026 | 293,00 | 295,50 | 291,20 | 293,65 | -0,05% | - |
| 17.03.2026 | 292,00 | 294,05 | 290,50 | 293,80 | 0,51% | - |
| 16.03.2026 | 294,50 | 296,40 | 291,60 | 292,30 | -0,58% | - |
| 13.03.2026 | 292,00 | 294,45 | 288,90 | 294,00 | 1,03% | - |
| 12.03.2026 | 291,20 | 292,00 | 287,50 | 291,00 | 0,26% | - |
| 11.03.2026 | 290,00 | 291,95 | 288,70 | 290,25 | 0,00% | - |
| 10.03.2026 | 291,80 | 294,20 | 290,20 | 290,25 | -0,82% | - |
| 09.03.2026 | 288,25 | 295,55 | 287,75 | 292,65 | 0,34% | - |
| 06.03.2026 | 293,40 | 294,65 | 287,25 | 291,65 | -0,34% | - |
| 05.03.2026 | 291,90 | 293,50 | 286,20 | 292,65 | -0,02% | - |
| 04.03.2026 | 294,30 | 294,30 | 291,05 | 292,70 | -0,19% | - |
| 03.03.2026 | 292,80 | 296,30 | 288,50 | 293,25 | 0,05% | - |
| 02.03.2026 | 288,35 | 293,55 | 288,35 | 293,10 | 0,86% | - |
| 27.02.2026 | 289,80 | 290,90 | 287,05 | 290,60 | 0,87% | 150,00 |
| 26.02.2026 | 286,80 | 288,10 | 285,85 | 288,10 | 0,35% | - |
| 25.02.2026 | 288,45 | 289,25 | 285,65 | 287,10 | -0,49% | - |
| 24.02.2026 | 287,85 | 289,55 | 286,90 | 288,50 | 0,23% | - |
| 23.02.2026 | 286,85 | 288,85 | 286,05 | 287,85 | -0,09% | - |
| 20.02.2026 | 290,35 | 290,60 | 288,05 | 288,10 | -0,54% | - |
| 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% | - |