282,225€
0,25%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 278,20 | 279,13 | 276,88 | 277,42 | 0,02% | - |
| 04.05.2026 | 277,77 | 279,05 | 276,25 | 277,38 | -0,27% | - |
| 30.04.2026 | 277,42 | 279,52 | 276,42 | 278,13 | -0,04% | 1.350,00 |
| 29.04.2026 | 279,23 | 279,23 | 277,15 | 278,23 | -0,06% | - |
| 28.04.2026 | 279,83 | 281,15 | 278,20 | 278,40 | -0,47% | - |
| 27.04.2026 | 281,17 | 281,42 | 279,52 | 279,73 | -0,59% | - |
| 24.04.2026 | 285,42 | 286,13 | 281,15 | 281,38 | -1,14% | - |
| 23.04.2026 | 282,58 | 286,15 | 282,27 | 284,63 | 0,36% | - |
| 22.04.2026 | 280,40 | 284,77 | 279,63 | 283,60 | 1,57% | 256,00 |
| 21.04.2026 | 280,65 | 283,42 | 278,33 | 279,23 | -0,29% | - |
| 20.04.2026 | 280,55 | 282,48 | 279,15 | 280,02 | -0,81% | 16,00 |
| 17.04.2026 | 281,55 | 282,67 | 280,13 | 282,33 | 0,36% | - |
| 16.04.2026 | 282,42 | 283,27 | 281,30 | 281,33 | -0,14% | - |
| 15.04.2026 | 281,60 | 282,75 | 281,33 | 281,73 | 0,04% | - |
| 14.04.2026 | 281,77 | 282,23 | 280,27 | 281,63 | -0,07% | 12,00 |
| 13.04.2026 | 280,08 | 282,83 | 279,02 | 281,83 | 0,18% | - |
| 10.04.2026 | 281,75 | 282,10 | 280,52 | 281,33 | -0,04% | - |
| 09.04.2026 | 283,33 | 283,58 | 281,17 | 281,42 | -0,81% | - |
| 08.04.2026 | 290,40 | 291,02 | 282,92 | 283,73 | -0,31% | 324,00 |
| 07.04.2026 | 284,70 | 286,50 | 283,00 | 284,60 | -0,63% | - |
| 02.04.2026 | 281,00 | 286,60 | 281,00 | 286,40 | 0,79% | 2.780,00 |
| 01.04.2026 | 285,20 | 285,90 | 282,50 | 284,15 | 0,02% | - |
| 31.03.2026 | 288,80 | 289,80 | 282,90 | 284,10 | -0,68% | 13,00 |
| 30.03.2026 | 292,00 | 295,30 | 285,15 | 286,05 | -1,60% | 93,00 |
| 27.03.2026 | 293,00 | 293,20 | 290,20 | 290,70 | -0,53% | - |
| 26.03.2026 | 289,55 | 293,00 | 288,05 | 292,25 | 0,50% | - |
| 25.03.2026 | 289,90 | 291,20 | 288,75 | 290,80 | 0,41% | 25,00 |
| 24.03.2026 | 289,10 | 290,30 | 286,60 | 289,60 | 0,17% | 12,00 |
| 23.03.2026 | 288,45 | 299,05 | 287,50 | 289,10 | -0,93% | 1.835,00 |
| 20.03.2026 | 291,55 | 293,50 | 288,75 | 291,80 | -0,05% | 6.784,00 |
| 19.03.2026 | 295,10 | 296,25 | 290,10 | 291,95 | -0,87% | 3,00 |
| 18.03.2026 | 294,60 | 295,55 | 291,90 | 294,50 | 0,58% | 36,00 |
| 17.03.2026 | 290,70 | 294,10 | 290,30 | 292,80 | 0,26% | - |
| 16.03.2026 | 296,40 | 296,40 | 291,55 | 292,05 | -0,68% | 87,00 |
| 13.03.2026 | 291,30 | 295,40 | 288,70 | 294,05 | 0,93% | 1.530,00 |
| 12.03.2026 | 289,00 | 292,00 | 288,40 | 291,35 | 0,57% | 200,00 |
| 11.03.2026 | 290,30 | 291,40 | 288,80 | 289,70 | -0,28% | - |
| 10.03.2026 | 291,85 | 294,25 | 289,85 | 290,50 | -0,48% | - |
| 09.03.2026 | 291,30 | 294,75 | 290,60 | 291,90 | 0,15% | 5.376,00 |
| 06.03.2026 | 293,80 | 294,30 | 288,75 | 291,45 | -0,50% | 12.864,00 |
| 05.03.2026 | 291,80 | 294,00 | 288,35 | 292,90 | 0,27% | 677,00 |
| 04.03.2026 | 291,20 | 293,80 | 290,80 | 292,10 | -0,10% | 205,00 |
| 03.03.2026 | 290,80 | 295,70 | 288,70 | 292,40 | -0,10% | - |
| 02.03.2026 | 289,05 | 293,35 | 288,60 | 292,70 | 0,57% | 40,00 |
| 27.02.2026 | 289,00 | 291,45 | 286,60 | 291,05 | 0,70% | 32,00 |
| 26.02.2026 | 286,45 | 289,98 | 286,23 | 289,02 | 0,52% | 17,00 |
| 25.02.2026 | 287,83 | 289,58 | 286,83 | 287,52 | -0,26% | 30,00 |
| 24.02.2026 | 288,58 | 288,88 | 287,30 | 288,27 | 0,08% | - |
| 23.02.2026 | 285,70 | 288,83 | 285,70 | 288,05 | 0,01% | - |
| 20.02.2026 | 290,55 | 290,70 | 287,67 | 288,02 | -0,37% | - |
| 19.02.2026 | 289,83 | 291,33 | 288,05 | 289,10 | -0,13% | 1,00 |
| 18.02.2026 | 288,63 | 289,80 | 287,90 | 289,48 | 0,60% | - |
| 17.02.2026 | 285,10 | 289,20 | 284,95 | 287,75 | 0,45% | - |
| 16.02.2026 | 286,65 | 287,55 | 285,85 | 286,45 | 0,28% | - |
| 13.02.2026 | 285,40 | 287,80 | 284,40 | 285,65 | -0,07% | - |
| 12.02.2026 | 285,90 | 286,85 | 284,70 | 285,85 | 0,28% | - |
| 11.02.2026 | 285,10 | 287,90 | 283,70 | 285,05 | -0,16% | - |
| 10.02.2026 | 284,85 | 286,15 | 284,45 | 285,50 | 0,28% | 5,00 |
| 09.02.2026 | 287,95 | 288,20 | 284,45 | 284,70 | -1,25% | - |
| 06.02.2026 | 289,10 | 292,60 | 287,05 | 288,30 | -0,17% | 8,00 |
| 05.02.2026 | 288,55 | 291,20 | 285,70 | 288,80 | 0,12% | - |
| 04.02.2026 | 301,45 | 302,60 | 287,65 | 288,45 | -4,22% | 64,00 |
| 03.02.2026 | 302,55 | 304,20 | 300,90 | 301,15 | -0,53% | - |
| 02.02.2026 | 300,85 | 304,30 | 300,65 | 302,75 | 0,15% | 16,00 |
| 30.01.2026 | 298,85 | 303,95 | 294,95 | 302,30 | 1,41% | 4.569,00 |
| 29.01.2026 | 299,90 | 302,10 | 297,90 | 298,10 | -0,86% | - |
| 28.01.2026 | 299,60 | 302,85 | 298,80 | 300,70 | 0,72% | - |
| 27.01.2026 | 302,55 | 303,00 | 297,40 | 298,55 | -1,19% | 117,00 |
| 26.01.2026 | 302,90 | 305,90 | 301,95 | 302,15 | -0,49% | 76,00 |
| 23.01.2026 | 305,30 | 306,40 | 303,45 | 303,65 | -0,44% | 17,00 |
| 22.01.2026 | 306,35 | 307,20 | 304,95 | 305,00 | -0,47% | - |
| 21.01.2026 | 303,35 | 310,20 | 302,50 | 306,45 | 1,14% | - |
| 20.01.2026 | 299,25 | 304,40 | 297,25 | 303,00 | 0,45% | - |
| 19.01.2026 | 301,35 | 301,80 | 301,10 | 301,65 | -0,26% | 190,00 |
| 16.01.2026 | 301,95 | 303,60 | 300,65 | 302,45 | 0,17% | 650,00 |
| 15.01.2026 | 269,25 | 307,30 | 269,10 | 301,95 | 12,21% | 2.188,00 |
| 14.01.2026 | 258,50 | 272,00 | 255,95 | 269,10 | 4,06% | - |
| 13.01.2026 | 274,05 | 274,25 | 249,25 | 258,60 | -5,60% | 32,00 |
| 12.01.2026 | 276,25 | 277,05 | 266,10 | 273,95 | -1,19% | - |
| 09.01.2026 | 270,85 | 279,00 | 270,55 | 277,25 | 2,46% | 102,00 |
| 08.01.2026 | 270,75 | 273,80 | 267,25 | 270,60 | -0,09% | 598,00 |
| 07.01.2026 | 270,95 | 271,75 | 261,25 | 270,85 | -0,11% | 14,00 |
| 06.01.2026 | 268,45 | 273,60 | 265,95 | 271,15 | 0,86% | - |
| 05.01.2026 | 264,90 | 268,90 | 263,45 | 268,85 | 1,84% | - |
| 02.01.2026 | 264,95 | 266,75 | 258,55 | 264,00 | -1,84% | 43,00 |
| 30.12.2025 | 267,75 | 269,75 | 267,60 | 268,95 | 0,45% | - |
| 29.12.2025 | 269,55 | 269,75 | 266,15 | 267,75 | -0,06% | - |
| 23.12.2025 | 272,35 | 272,45 | 267,75 | 267,90 | -1,72% | 38,00 |
| 22.12.2025 | 269,75 | 273,25 | 267,45 | 272,60 | 1,02% | 28,00 |
| 19.12.2025 | 269,25 | 270,65 | 266,10 | 269,85 | 0,33% | 18,00 |
| 18.12.2025 | 265,70 | 271,80 | 262,35 | 268,95 | 2,09% | 32,00 |
| 17.12.2025 | 263,15 | 266,90 | 262,15 | 263,45 | 0,48% | 229,00 |
| 16.12.2025 | 261,30 | 266,55 | 260,85 | 262,20 | -0,34% | 704,00 |
| 15.12.2025 | 265,85 | 268,40 | 262,30 | 263,10 | -0,92% | 41,00 |
| 12.12.2025 | 265,35 | 268,20 | 265,25 | 265,55 | 0,06% | - |
| 11.12.2025 | 259,25 | 268,00 | 258,15 | 265,40 | 2,37% | 870,00 |
| 10.12.2025 | 246,85 | 259,40 | 246,40 | 259,25 | 4,92% | 20,00 |
| 09.12.2025 | 253,05 | 256,45 | 246,70 | 247,10 | -2,43% | 233,00 |
| 08.12.2025 | 257,85 | 260,25 | 251,15 | 253,25 | -1,92% | 88,00 |
| 05.12.2025 | 252,85 | 260,15 | 252,45 | 258,20 | 1,97% | 1.360,00 |